iシェアーズ 米ドル建て新興国債券(H有)(2622)の株価時系列情報
iシェアーズ 米ドル建て新興国債券(H有)(2622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,854 | 1,854 | 1,840 | 1,842 | 301 |
| 2022/12/29 | 1,840 | 1,841 | 1,834 | 1,841 | 2,174 |
| 2022/12/28 | 1,860 | 1,861 | 1,840 | 1,842 | 1,310 |
| 2022/12/27 | 1,872 | 1,872 | 1,857 | 1,860 | 755 |
| 2022/12/26 | 1,864 | 1,869 | 1,850 | 1,858 | 1,748 |
| 2022/12/23 | 1,904 | 1,904 | 1,860 | 1,864 | 725 |
| 2022/12/22 | 1,850 | 1,877 | 1,850 | 1,877 | 919 |
| 2022/12/21 | 1,841 | 1,850 | 1,841 | 1,849 | 366 |
| 2022/12/20 | 1,865 | 1,866 | 1,843 | 1,851 | 3,629 |
| 2022/12/19 | 1,882 | 1,883 | 1,869 | 1,870 | 3,511 |
| 2022/12/16 | 1,893 | 1,972 | 1,875 | 1,882 | 7,681 |
| 2022/12/15 | 1,896 | 1,896 | 1,883 | 1,887 | 1,011 |
| 2022/12/14 | 1,885 | 1,896 | 1,885 | 1,896 | 1,548 |
| 2022/12/13 | 1,889 | 1,889 | 1,864 | 1,871 | 7,847 |
| 2022/12/12 | 1,890 | 1,890 | 1,870 | 1,879 | 2,799 |
| 2022/12/09 | 1,896 | 1,896 | 1,881 | 1,890 | 6,631 |
| 2022/12/08 | 1,886 | 1,886 | 1,876 | 1,882 | 5,489 |
| 2022/12/07 | 1,879 | 1,879 | 1,851 | 1,859 | 5,110 |
| 2022/12/06 | 1,894 | 1,894 | 1,868 | 1,873 | 4,096 |
| 2022/12/05 | 1,905 | 1,909 | 1,886 | 1,895 | 3,302 |
| 2022/12/02 | 1,883 | 1,902 | 1,883 | 1,888 | 2,633 |
| 2022/12/01 | 1,876 | 1,899 | 1,859 | 1,872 | 858 |
| 2022/11/30 | 1,860 | 1,860 | 1,851 | 1,852 | 2,252 |
| 2022/11/29 | 1,859 | 1,859 | 1,844 | 1,858 | 682 |
| 2022/11/28 | 2,093 | 2,093 | 1,844 | 1,848 | 7,030 |
| 2022/11/25 | 1,862 | 1,862 | 1,842 | 1,848 | 6,512 |
| 2022/11/24 | 1,859 | 1,859 | 1,838 | 1,844 | 5,021 |
| 2022/11/22 | 1,808 | 1,823 | 1,808 | 1,820 | 533 |
| 2022/11/21 | 1,834 | 1,834 | 1,805 | 1,810 | 282 |
| 2022/11/18 | 1,826 | 1,848 | 1,815 | 1,815 | 282 |
| 2022/11/17 | 1,825 | 1,833 | 1,820 | 1,826 | 1,275 |
| 2022/11/16 | 1,857 | 1,857 | 1,826 | 1,828 | 709 |
| 2022/11/15 | 1,843 | 1,850 | 1,806 | 1,817 | 1,375 |
| 2022/11/14 | 1,857 | 1,857 | 1,801 | 1,801 | 1,176 |
| 2022/11/11 | 1,800 | 1,816 | 1,800 | 1,813 | 828 |
| 2022/11/10 | 1,750 | 1,752 | 1,743 | 1,752 | 243 |
| 2022/11/09 | 1,768 | 1,770 | 1,759 | 1,762 | 554 |
| 2022/11/08 | 1,742 | 1,755 | 1,742 | 1,746 | 696 |
| 2022/11/07 | 1,750 | 1,752 | 1,740 | 1,751 | 798 |
| 2022/11/04 | 1,755 | 1,756 | 1,728 | 1,750 | 1,059 |
| 2022/11/02 | 1,716 | 1,759 | 1,716 | 1,756 | 1,553 |
| 2022/11/01 | 1,740 | 1,742 | 1,707 | 1,736 | 1,096 |
| 2022/10/31 | 1,734 | 1,737 | 1,728 | 1,728 | 698 |
| 2022/10/28 | 1,715 | 1,746 | 1,715 | 1,734 | 414 |
| 2022/10/27 | 1,730 | 1,741 | 1,730 | 1,732 | 3,148 |
| 2022/10/26 | 1,701 | 1,728 | 1,701 | 1,725 | 573 |
| 2022/10/25 | 1,675 | 1,701 | 1,675 | 1,696 | 461 |
| 2022/10/24 | 1,700 | 1,700 | 1,674 | 1,674 | 1,276 |
| 2022/10/21 | 1,707 | 1,707 | 1,670 | 1,673 | 1,844 |
| 2022/10/20 | 1,725 | 1,725 | 1,685 | 1,694 | 3,348 |
| 2022/10/19 | 1,727 | 1,727 | 1,715 | 1,715 | 4,807 |
| 2022/10/18 | 1,729 | 1,729 | 1,701 | 1,701 | 1,975 |
| 2022/10/17 | 1,728 | 1,728 | 1,700 | 1,710 | 1,779 |
| 2022/10/14 | 1,707 | 1,721 | 1,707 | 1,719 | 769 |
| 2022/10/13 | 1,726 | 1,726 | 1,707 | 1,707 | 2,035 |
| 2022/10/12 | 1,724 | 1,726 | 1,715 | 1,722 | 4,223 |
| 2022/10/11 | 1,714 | 1,734 | 1,702 | 1,710 | 5,678 |
| 2022/10/07 | 1,881 | 1,881 | 1,741 | 1,741 | 3,017 |
| 2022/10/06 | 1,799 | 1,901 | 1,784 | 1,901 | 953 |
| 2022/10/05 | 1,801 | 1,803 | 1,798 | 1,799 | 360 |
| 2022/10/04 | 1,790 | 1,790 | 1,774 | 1,787 | 2,645 |
| 2022/10/03 | 1,789 | 1,789 | 1,735 | 1,755 | 1,457 |
| 2022/09/30 | 1,800 | 1,800 | 1,745 | 1,749 | 1,846 |
| 2022/09/29 | 1,768 | 1,776 | 1,757 | 1,775 | 6,523 |
| 2022/09/28 | 1,799 | 1,799 | 1,717 | 1,720 | 2,389 |
| 2022/09/27 | 1,805 | 1,805 | 1,763 | 1,775 | 3,675 |
| 2022/09/26 | 1,846 | 1,846 | 1,797 | 1,798 | 3,497 |
| 2022/09/22 | 1,840 | 1,844 | 1,835 | 1,843 | 3,173 |
| 2022/09/21 | 1,888 | 1,888 | 1,845 | 1,845 | 2,315 |
| 2022/09/20 | 1,900 | 1,900 | 1,864 | 1,866 | 736 |
| 2022/09/16 | 1,892 | 1,892 | 1,868 | 1,869 | 298 |
| 2022/09/15 | 1,901 | 1,901 | 1,871 | 1,871 | 1,215 |
| 2022/09/14 | 1,892 | 1,904 | 1,875 | 1,882 | 3,193 |
| 2022/09/13 | 1,899 | 1,904 | 1,893 | 1,903 | 3,840 |
| 2022/09/12 | 1,918 | 1,920 | 1,900 | 1,920 | 665 |
| 2022/09/09 | 1,937 | 1,937 | 1,896 | 1,904 | 67 |
| 2022/09/08 | 1,874 | 1,891 | 1,864 | 1,891 | 3,291 |
| 2022/09/07 | 1,875 | 1,875 | 1,857 | 1,860 | 849 |
| 2022/09/06 | 1,900 | 1,900 | 1,874 | 1,875 | 953 |
| 2022/09/05 | 1,899 | 1,900 | 1,879 | 1,879 | 681 |
| 2022/09/02 | 1,903 | 1,903 | 1,864 | 1,864 | 547 |
| 2022/09/01 | 1,881 | 1,883 | 1,865 | 1,870 | 1,774 |
| 2022/08/31 | 1,920 | 1,920 | 1,902 | 1,907 | 548 |
| 2022/08/30 | 1,940 | 1,940 | 1,901 | 1,909 | 268 |
| 2022/08/29 | 1,893 | 1,908 | 1,893 | 1,907 | 2,480 |
| 2022/08/26 | 1,921 | 1,939 | 1,921 | 1,927 | 1,275 |
| 2022/08/25 | 1,961 | 1,961 | 1,916 | 1,923 | 419 |
| 2022/08/24 | 1,946 | 1,946 | 1,922 | 1,925 | 2,814 |
| 2022/08/23 | 1,946 | 1,946 | 1,906 | 1,906 | 1,878 |
| 2022/08/22 | 1,941 | 1,941 | 1,913 | 1,925 | 4,523 |
| 2022/08/19 | 1,959 | 1,967 | 1,940 | 1,946 | 426 |
| 2022/08/18 | 1,984 | 1,984 | 1,950 | 1,952 | 3,438 |
| 2022/08/17 | 2,004 | 2,015 | 1,968 | 1,971 | 1,671 |
| 2022/08/16 | 1,982 | 1,993 | 1,982 | 1,992 | 255 |
| 2022/08/15 | 2,000 | 2,000 | 1,980 | 1,982 | 1,746 |
| 2022/08/12 | 1,983 | 1,983 | 1,968 | 1,978 | 885 |
| 2022/08/10 | 1,994 | 1,994 | 1,943 | 1,943 | 498 |
| 2022/08/09 | 1,984 | 1,984 | 1,976 | 1,977 | 61 |
| 2022/08/08 | 1,996 | 1,996 | 1,952 | 1,953 | 190 |
| 2022/08/05 | 1,986 | 1,986 | 1,957 | 1,957 | 123 |
| 2022/08/04 | 1,970 | 1,970 | 1,950 | 1,950 | 2,610 |
| 2022/08/03 | 1,961 | 1,961 | 1,920 | 1,933 | 1,263 |
| 2022/08/02 | 1,948 | 1,948 | 1,941 | 1,944 | 2,786 |
| 2022/08/01 | 1,940 | 1,940 | 1,929 | 1,934 | 1,601 |
| 2022/07/29 | 1,928 | 1,935 | 1,922 | 1,924 | 1,533 |
| 2022/07/28 | 1,901 | 1,911 | 1,901 | 1,906 | 5,047 |
| 2022/07/27 | 1,898 | 1,900 | 1,885 | 1,900 | 232 |
| 2022/07/26 | 1,900 | 1,904 | 1,893 | 1,904 | 94 |
| 2022/07/25 | 1,882 | 1,895 | 1,882 | 1,895 | 183 |
| 2022/07/22 | 1,880 | 1,881 | 1,871 | 1,881 | 241 |
| 2022/07/21 | 1,842 | 1,879 | 1,842 | 1,879 | 501 |
| 2022/07/20 | 1,836 | 1,854 | 1,836 | 1,852 | 1,586 |
| 2022/07/19 | 1,851 | 1,851 | 1,825 | 1,834 | 3,868 |
| 2022/07/15 | 1,830 | 1,830 | 1,804 | 1,811 | 1,229 |
| 2022/07/14 | 1,846 | 1,846 | 1,832 | 1,840 | 882 |
| 2022/07/13 | 1,867 | 1,867 | 1,845 | 1,852 | 228 |
| 2022/07/12 | 1,887 | 1,887 | 1,845 | 1,851 | 754 |
| 2022/07/11 | 1,870 | 1,870 | 1,860 | 1,860 | 556 |
| 2022/07/08 | 1,915 | 1,915 | 1,870 | 1,870 | 1,349 |
| 2022/07/07 | 1,925 | 1,925 | 1,894 | 1,900 | 350 |
| 2022/07/06 | 1,927 | 1,927 | 1,892 | 1,894 | 859 |
| 2022/07/05 | 1,937 | 1,937 | 1,905 | 1,907 | 99 |
| 2022/07/04 | 1,900 | 1,914 | 1,900 | 1,904 | 157 |
| 2022/07/01 | 1,900 | 1,900 | 1,882 | 1,883 | 986 |
| 2022/06/30 | 1,926 | 1,926 | 1,886 | 1,886 | 472 |
| 2022/06/29 | 1,903 | 1,903 | 1,885 | 1,890 | 565 |
| 2022/06/28 | 1,938 | 1,938 | 1,900 | 1,905 | 312 |
| 2022/06/27 | 1,951 | 1,951 | 1,922 | 1,924 | 653 |
| 2022/06/24 | 1,899 | 1,931 | 1,899 | 1,931 | 32 |
| 2022/06/23 | 1,935 | 1,945 | 1,909 | 1,916 | 1,163 |
| 2022/06/22 | 1,944 | 1,944 | 1,899 | 1,899 | 528 |
| 2022/06/21 | 1,948 | 1,948 | 1,914 | 1,923 | 136 |
| 2022/06/20 | 1,911 | 1,922 | 1,911 | 1,915 | 240 |
| 2022/06/17 | 1,954 | 1,954 | 1,901 | 1,911 | 365 |
| 2022/06/16 | 1,922 | 1,949 | 1,922 | 1,938 | 177 |
| 2022/06/15 | 1,937 | 1,937 | 1,894 | 1,899 | 3,766 |
| 2022/06/14 | 1,920 | 1,920 | 1,896 | 1,912 | 2,329 |
| 2022/06/13 | 1,980 | 1,990 | 1,927 | 1,933 | 6,027 |
| 2022/06/10 | 2,014 | 2,014 | 1,985 | 1,992 | 711 |
| 2022/06/09 | 2,033 | 2,033 | 1,995 | 1,995 | 1,608 |
| 2022/06/08 | 2,031 | 2,038 | 2,015 | 2,016 | 501 |
| 2022/06/07 | 2,041 | 2,044 | 2,025 | 2,044 | 492 |
| 2022/06/06 | 2,055 | 2,055 | 2,034 | 2,036 | 70 |
| 2022/06/03 | 2,054 | 2,054 | 2,041 | 2,041 | 88 |
| 2022/06/02 | 2,040 | 2,040 | 2,030 | 2,030 | 57 |
| 2022/06/01 | 2,037 | 2,037 | 2,028 | 2,029 | 294 |
| 2022/05/31 | 2,044 | 2,046 | 2,032 | 2,046 | 315 |
| 2022/05/30 | 2,051 | 2,051 | 2,042 | 2,049 | 360 |
| 2022/05/27 | 2,050 | 2,050 | 2,030 | 2,037 | 2,918 |
| 2022/05/26 | 2,050 | 2,050 | 2,026 | 2,028 | 36 |
| 2022/05/25 | 2,042 | 2,042 | 2,013 | 2,018 | 516 |
| 2022/05/24 | 2,020 | 2,020 | 1,992 | 1,994 | 111 |
| 2022/05/23 | 1,987 | 1,998 | 1,987 | 1,990 | 751 |
| 2022/05/20 | 2,008 | 2,008 | 1,981 | 1,987 | 42 |
| 2022/05/19 | 1,998 | 1,998 | 1,972 | 1,980 | 492 |
| 2022/05/18 | 2,012 | 2,012 | 1,984 | 1,984 | 62 |
| 2022/05/17 | 2,002 | 2,002 | 1,981 | 1,989 | 126 |
| 2022/05/16 | 2,018 | 2,018 | 1,988 | 1,988 | 1,102 |
| 2022/05/13 | 2,002 | 2,002 | 1,994 | 1,994 | 275 |
| 2022/05/12 | 1,985 | 2,000 | 1,985 | 1,994 | 255 |
| 2022/05/11 | 2,009 | 2,009 | 1,980 | 1,985 | 225 |
| 2022/05/10 | 1,997 | 1,997 | 1,977 | 1,982 | 222 |
| 2022/05/09 | 2,009 | 2,009 | 1,979 | 1,986 | 2,408 |
| 2022/05/06 | 2,037 | 2,037 | 2,008 | 2,014 | 991 |
| 2022/05/02 | 2,046 | 2,046 | 2,013 | 2,018 | 772 |
| 2022/04/28 | 2,079 | 2,079 | 2,055 | 2,055 | 489 |
| 2022/04/27 | 2,071 | 2,073 | 2,061 | 2,073 | 15,028 |
| 2022/04/26 | 2,078 | 2,078 | 2,071 | 2,071 | 17 |
| 2022/04/25 | 2,070 | 2,070 | 2,044 | 2,053 | 1,614 |
| 2022/04/22 | 2,108 | 2,108 | 2,068 | 2,072 | 474 |
| 2022/04/21 | 2,080 | 2,094 | 2,080 | 2,092 | 3,387 |
| 2022/04/20 | 2,089 | 2,089 | 2,070 | 2,080 | 881 |
| 2022/04/19 | 2,109 | 2,109 | 2,089 | 2,089 | 402 |
| 2022/04/18 | 2,099 | 2,110 | 2,099 | 2,109 | 128 |
| 2022/04/15 | 2,100 | 2,136 | 2,080 | 2,121 | 759 |
| 2022/04/14 | 2,097 | 2,104 | 2,092 | 2,095 | 5,848 |
| 2022/04/13 | 2,079 | 2,100 | 2,079 | 2,097 | 3,871 |
| 2022/04/12 | 2,083 | 2,084 | 2,072 | 2,077 | 1,851 |
| 2022/04/11 | 2,129 | 2,129 | 2,096 | 2,098 | 463 |
| 2022/04/08 | 2,154 | 2,154 | 2,128 | 2,136 | 266 |
| 2022/04/07 | 2,186 | 2,186 | 2,162 | 2,166 | 234 |
| 2022/04/06 | 2,197 | 2,197 | 2,155 | 2,160 | 9,281 |
| 2022/04/05 | 2,234 | 2,234 | 2,203 | 2,205 | 1,347 |
| 2022/04/04 | 2,229 | 2,229 | 2,190 | 2,201 | 1,729 |
| 2022/04/01 | 2,216 | 2,216 | 2,190 | 2,191 | 5,761 |
| 2022/03/31 | 2,209 | 2,209 | 2,187 | 2,191 | 5,273 |
| 2022/03/30 | 2,178 | 2,204 | 2,178 | 2,195 | 60 |
| 2022/03/29 | 2,168 | 2,188 | 2,168 | 2,177 | 279 |
| 2022/03/28 | 2,171 | 2,171 | 2,152 | 2,152 | 4,970 |
| 2022/03/25 | 2,161 | 2,162 | 2,154 | 2,159 | 228 |
| 2022/03/24 | 2,131 | 2,156 | 2,131 | 2,156 | 716 |
| 2022/03/23 | 2,168 | 2,168 | 2,142 | 2,151 | 1,219 |
| 2022/03/22 | 2,175 | 2,175 | 2,144 | 2,150 | 322 |
| 2022/03/18 | 2,178 | 2,215 | 2,178 | 2,192 | 7,733 |
| 2022/03/17 | 2,176 | 2,213 | 2,176 | 2,179 | 1,145 |
| 2022/03/16 | 2,162 | 2,162 | 2,137 | 2,137 | 165 |
| 2022/03/15 | 2,105 | 2,135 | 2,105 | 2,132 | 541 |
| 2022/03/14 | 2,150 | 2,150 | 2,130 | 2,138 | 345 |
| 2022/03/11 | 2,155 | 2,160 | 2,148 | 2,154 | 40 |
| 2022/03/10 | 2,154 | 2,155 | 2,146 | 2,154 | 220 |
| 2022/03/09 | 2,190 | 2,190 | 2,131 | 2,131 | 14 |
| 2022/03/08 | 2,217 | 2,217 | 2,108 | 2,113 | 366 |
| 2022/03/07 | 2,210 | 2,216 | 2,132 | 2,132 | 308 |
| 2022/03/04 | 2,185 | 2,185 | 2,173 | 2,176 | 1,403 |
| 2022/03/03 | 2,185 | 2,196 | 2,185 | 2,196 | 6,655 |
| 2022/03/02 | 2,208 | 2,208 | 2,181 | 2,188 | 907 |
| 2022/03/01 | 2,214 | 2,232 | 2,214 | 2,229 | 800 |
| 2022/02/28 | 2,266 | 2,266 | 2,214 | 2,214 | 28,755 |
| 2022/02/25 | 2,258 | 2,258 | 2,215 | 2,223 | 1,856 |
| 2022/02/24 | 2,277 | 2,277 | 2,233 | 2,268 | 1,149 |
| 2022/02/22 | 2,335 | 2,335 | 2,306 | 2,309 | 200 |
| 2022/02/21 | 2,335 | 2,335 | 2,315 | 2,317 | 68 |
| 2022/02/18 | 2,330 | 2,330 | 2,311 | 2,321 | 78 |
| 2022/02/17 | 2,334 | 2,334 | 2,318 | 2,320 | 528 |
| 2022/02/16 | 2,329 | 2,329 | 2,314 | 2,315 | 54 |
| 2022/02/15 | 2,309 | 2,313 | 2,302 | 2,313 | 4,615 |
| 2022/02/14 | 2,311 | 2,311 | 2,292 | 2,295 | 901 |
| 2022/02/10 | 2,333 | 2,340 | 2,333 | 2,339 | 379 |
| 2022/02/09 | 2,326 | 2,336 | 2,326 | 2,335 | 165 |
| 2022/02/08 | 2,354 | 2,354 | 2,336 | 2,336 | 27 |
| 2022/02/07 | 2,356 | 2,356 | 2,331 | 2,340 | 3,192 |
| 2022/02/04 | 2,369 | 2,369 | 2,353 | 2,357 | 126 |
| 2022/02/03 | 2,370 | 2,372 | 2,370 | 2,371 | 111 |
| 2022/02/02 | 2,360 | 2,368 | 2,359 | 2,366 | 213 |
| 2022/02/01 | 2,371 | 2,371 | 2,351 | 2,357 | 145 |
| 2022/01/31 | 2,375 | 2,375 | 2,351 | 2,351 | 260 |
| 2022/01/28 | 2,377 | 2,377 | 2,341 | 2,350 | 9,421 |
| 2022/01/27 | 2,344 | 2,344 | 2,326 | 2,334 | 218 |
| 2022/01/26 | 2,392 | 2,392 | 2,354 | 2,354 | 25 |
| 2022/01/25 | 2,350 | 2,392 | 2,350 | 2,392 | 48 |
| 2022/01/24 | 2,394 | 2,394 | 2,350 | 2,384 | 916 |
| 2022/01/21 | 2,325 | 2,358 | 2,325 | 2,357 | 14,724 |
| 2022/01/20 | 2,368 | 2,368 | 2,340 | 2,343 | 589 |
| 2022/01/19 | 2,352 | 2,352 | 2,327 | 2,332 | 361 |
| 2022/01/18 | 2,400 | 2,400 | 2,346 | 2,348 | 5,233 |
| 2022/01/17 | 2,400 | 2,400 | 2,390 | 2,400 | 54 |
| 2022/01/14 | 2,424 | 2,424 | 2,363 | 2,400 | 453 |
| 2022/01/13 | 2,374 | 2,376 | 2,366 | 2,374 | 9,360 |
| 2022/01/12 | 2,389 | 2,389 | 2,373 | 2,377 | 462 |
| 2022/01/11 | 2,396 | 2,396 | 2,370 | 2,378 | 631 |
| 2022/01/07 | 2,413 | 2,413 | 2,391 | 2,394 | 199 |
| 2022/01/06 | 2,430 | 2,430 | 2,413 | 2,414 | 9,145 |
| 2022/01/05 | 2,417 | 2,439 | 2,417 | 2,436 | 431 |
| 2022/01/04 | 2,457 | 2,457 | 2,436 | 2,438 | 418 |