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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,826 | 1,828 | 1,825 | 1,827 | 2,750 |
| 2023/12/28 | 1,840 | 1,840 | 1,829 | 1,833 | 2,055 |
| 2023/12/27 | 1,827 | 1,827 | 1,822 | 1,827 | 2,044 |
| 2023/12/26 | 1,823 | 1,823 | 1,818 | 1,820 | 5,725 |
| 2023/12/25 | 1,814 | 1,828 | 1,814 | 1,820 | 1,043 |
| 2023/12/22 | 1,815 | 1,819 | 1,814 | 1,814 | 4,366 |
| 2023/12/21 | 1,818 | 1,826 | 1,818 | 1,824 | 1,150 |
| 2023/12/20 | 1,812 | 1,820 | 1,812 | 1,818 | 6,749 |
| 2023/12/19 | 1,816 | 1,819 | 1,810 | 1,817 | 2,626 |
| 2023/12/18 | 1,808 | 1,819 | 1,808 | 1,817 | 4,512 |
| 2023/12/15 | 1,804 | 1,815 | 1,804 | 1,815 | 3,413 |
| 2023/12/14 | 1,794 | 1,805 | 1,794 | 1,804 | 4,185 |
| 2023/12/13 | 1,768 | 1,775 | 1,768 | 1,775 | 4,731 |
| 2023/12/12 | 1,772 | 1,774 | 1,770 | 1,774 | 3,856 |
| 2023/12/11 | 1,780 | 1,780 | 1,765 | 1,774 | 6,847 |
| 2023/12/08 | 1,780 | 1,784 | 1,776 | 1,782 | 3,921 |
| 2023/12/07 | 1,780 | 1,786 | 1,780 | 1,781 | 2,261 |
| 2023/12/06 | 1,774 | 1,777 | 1,772 | 1,776 | 2,690 |
| 2023/12/05 | 1,778 | 1,778 | 1,757 | 1,764 | 1,607 |
| 2023/12/04 | 1,760 | 1,772 | 1,760 | 1,769 | 5,248 |
| 2023/12/01 | 1,759 | 1,759 | 1,750 | 1,752 | 4,890 |
| 2023/11/30 | 1,763 | 1,763 | 1,756 | 1,760 | 883 |
| 2023/11/29 | 1,738 | 1,752 | 1,738 | 1,752 | 3,957 |
| 2023/11/28 | 1,735 | 1,744 | 1,735 | 1,742 | 6,408 |
| 2023/11/27 | 1,739 | 1,739 | 1,732 | 1,732 | 2,474 |
| 2023/11/24 | 1,740 | 1,741 | 1,735 | 1,735 | 1,939 |
| 2023/11/22 | 1,734 | 1,799 | 1,733 | 1,734 | 9,881 |
| 2023/11/21 | 1,724 | 1,736 | 1,724 | 1,735 | 5,778 |
| 2023/11/20 | 1,720 | 1,720 | 1,716 | 1,720 | 1,286 |
| 2023/11/17 | 1,714 | 1,716 | 1,713 | 1,714 | 2,352 |
| 2023/11/16 | 1,705 | 1,705 | 1,700 | 1,703 | 1,315 |
| 2023/11/15 | 1,705 | 1,715 | 1,705 | 1,709 | 1,926 |
| 2023/11/14 | 1,687 | 1,688 | 1,686 | 1,686 | 2,240 |
| 2023/11/13 | 1,696 | 1,696 | 1,684 | 1,688 | 3,264 |
| 2023/11/10 | 1,690 | 1,690 | 1,685 | 1,689 | 4,470 |
| 2023/11/09 | 1,707 | 1,708 | 1,704 | 1,706 | 1,357 |
| 2023/11/08 | 1,704 | 1,704 | 1,698 | 1,702 | 2,156 |
| 2023/11/07 | 1,698 | 1,698 | 1,695 | 1,695 | 791 |
| 2023/11/06 | 1,694 | 1,714 | 1,694 | 1,714 | 4,993 |
| 2023/11/02 | 1,689 | 1,689 | 1,679 | 1,688 | 18,033 |
| 2023/11/01 | 1,654 | 1,660 | 1,654 | 1,658 | 307 |
| 2023/10/31 | 1,664 | 1,664 | 1,655 | 1,661 | 5,086 |
| 2023/10/30 | 1,661 | 1,664 | 1,659 | 1,659 | 18,394 |
| 2023/10/27 | 1,655 | 1,660 | 1,655 | 1,660 | 651 |
| 2023/10/26 | 1,666 | 1,666 | 1,644 | 1,648 | 2,414 |
| 2023/10/25 | 1,673 | 1,673 | 1,661 | 1,661 | 1,542 |
| 2023/10/24 | 1,648 | 1,657 | 1,648 | 1,657 | 2,079 |
| 2023/10/23 | 1,650 | 1,650 | 1,641 | 1,643 | 982 |
| 2023/10/20 | 1,646 | 1,646 | 1,635 | 1,641 | 10,469 |
| 2023/10/19 | 1,655 | 1,655 | 1,643 | 1,644 | 5,622 |
| 2023/10/18 | 1,668 | 1,668 | 1,657 | 1,661 | 4,206 |
| 2023/10/17 | 1,674 | 1,674 | 1,663 | 1,664 | 5,918 |
| 2023/10/16 | 1,695 | 1,695 | 1,671 | 1,671 | 8,624 |
| 2023/10/13 | 1,675 | 1,676 | 1,670 | 1,676 | 1,177 |
| 2023/10/12 | 1,690 | 1,690 | 1,679 | 1,686 | 1,379 |
| 2023/10/11 | 1,695 | 1,695 | 1,672 | 1,678 | 1,333 |
| 2023/10/10 | 1,692 | 1,730 | 1,661 | 1,665 | 19,469 |
| 2023/10/06 | 1,728 | 1,728 | 1,677 | 1,678 | 5,088 |
| 2023/10/05 | 1,672 | 1,689 | 1,672 | 1,688 | 934 |
| 2023/10/04 | 1,670 | 1,676 | 1,664 | 1,669 | 5,055 |
| 2023/10/03 | 1,714 | 1,714 | 1,691 | 1,691 | 3,781 |
| 2023/10/02 | 1,722 | 1,728 | 1,707 | 1,707 | 2,700 |
| 2023/09/29 | 1,722 | 1,722 | 1,714 | 1,722 | 1,190 |
| 2023/09/28 | 1,725 | 1,725 | 1,716 | 1,717 | 3,597 |
| 2023/09/27 | 1,732 | 1,732 | 1,723 | 1,727 | 2,044 |
| 2023/09/26 | 1,743 | 1,743 | 1,727 | 1,730 | 3,920 |
| 2023/09/25 | 1,753 | 1,753 | 1,745 | 1,746 | 718 |
| 2023/09/22 | 1,757 | 1,757 | 1,733 | 1,744 | 4,713 |
| 2023/09/21 | 1,771 | 1,771 | 1,752 | 1,753 | 1,601 |
| 2023/09/20 | 1,764 | 1,764 | 1,757 | 1,758 | 1,537 |
| 2023/09/19 | 1,771 | 1,771 | 1,759 | 1,759 | 3,412 |
| 2023/09/15 | 1,770 | 1,770 | 1,767 | 1,769 | 333 |
| 2023/09/14 | 1,783 | 1,784 | 1,765 | 1,768 | 2,517 |
| 2023/09/13 | 1,762 | 1,764 | 1,761 | 1,763 | 554 |
| 2023/09/12 | 1,775 | 1,775 | 1,761 | 1,764 | 1,168 |
| 2023/09/11 | 1,778 | 1,778 | 1,764 | 1,769 | 592 |
| 2023/09/08 | 1,759 | 1,771 | 1,759 | 1,771 | 3,272 |
| 2023/09/07 | 1,764 | 1,764 | 1,756 | 1,756 | 1,391 |
| 2023/09/06 | 1,761 | 1,763 | 1,759 | 1,762 | 1,713 |
| 2023/09/05 | 1,770 | 1,778 | 1,770 | 1,775 | 914 |
| 2023/09/04 | 1,769 | 1,780 | 1,769 | 1,779 | 962 |
| 2023/09/01 | 1,784 | 1,784 | 1,782 | 1,783 | 567 |
| 2023/08/31 | 1,788 | 1,788 | 1,780 | 1,782 | 777 |
| 2023/08/30 | 1,780 | 1,789 | 1,780 | 1,785 | 4,333 |
| 2023/08/29 | 1,770 | 1,775 | 1,769 | 1,774 | 490 |
| 2023/08/28 | 1,775 | 1,775 | 1,767 | 1,770 | 1,344 |
| 2023/08/25 | 1,770 | 1,771 | 1,768 | 1,768 | 959 |
| 2023/08/24 | 1,780 | 1,780 | 1,771 | 1,776 | 1,604 |
| 2023/08/23 | 1,765 | 1,765 | 1,750 | 1,757 | 2,888 |
| 2023/08/22 | 1,760 | 1,760 | 1,739 | 1,746 | 2,395 |
| 2023/08/21 | 1,761 | 1,761 | 1,753 | 1,753 | 1,605 |
| 2023/08/18 | 1,760 | 1,761 | 1,757 | 1,759 | 3,252 |
| 2023/08/17 | 1,762 | 1,763 | 1,758 | 1,763 | 2,610 |
| 2023/08/16 | 1,765 | 1,767 | 1,763 | 1,766 | 6,429 |
| 2023/08/15 | 1,781 | 1,781 | 1,778 | 1,778 | 5,885 |
| 2023/08/14 | 1,797 | 1,797 | 1,792 | 1,792 | 1,433 |
| 2023/08/10 | 1,804 | 1,805 | 1,801 | 1,804 | 726 |
| 2023/08/09 | 1,792 | 1,804 | 1,792 | 1,804 | 3,855 |
| 2023/08/08 | 1,802 | 1,802 | 1,797 | 1,800 | 1,004 |
| 2023/08/07 | 1,806 | 1,806 | 1,800 | 1,806 | 587 |
| 2023/08/04 | 1,784 | 1,786 | 1,781 | 1,785 | 2,756 |
| 2023/08/03 | 1,813 | 1,813 | 1,792 | 1,793 | 2,867 |
| 2023/08/02 | 1,824 | 1,824 | 1,807 | 1,807 | 2,570 |
| 2023/08/01 | 1,829 | 1,829 | 1,824 | 1,824 | 5,530 |
| 2023/07/31 | 1,822 | 1,824 | 1,819 | 1,822 | 956 |
| 2023/07/28 | 1,806 | 1,813 | 1,801 | 1,812 | 4,211 |
| 2023/07/27 | 1,819 | 1,822 | 1,818 | 1,818 | 1,423 |
| 2023/07/26 | 1,818 | 1,818 | 1,813 | 1,814 | 1,082 |
| 2023/07/25 | 1,810 | 1,821 | 1,810 | 1,821 | 503 |
| 2023/07/24 | 1,806 | 1,817 | 1,806 | 1,813 | 1,122 |
| 2023/07/21 | 1,801 | 1,812 | 1,801 | 1,810 | 794 |
| 2023/07/20 | 1,822 | 1,822 | 1,820 | 1,820 | 1,351 |
| 2023/07/19 | 1,818 | 1,828 | 1,818 | 1,827 | 888 |
| 2023/07/18 | 1,821 | 1,821 | 1,815 | 1,820 | 2,022 |
| 2023/07/14 | 1,806 | 1,825 | 1,806 | 1,825 | 2,895 |
| 2023/07/13 | 1,791 | 1,811 | 1,791 | 1,807 | 3,069 |
| 2023/07/12 | 1,771 | 1,793 | 1,771 | 1,793 | 1,987 |
| 2023/07/11 | 1,765 | 1,783 | 1,765 | 1,783 | 1,345 |
| 2023/07/10 | 1,777 | 1,777 | 1,763 | 1,770 | 6,407 |
| 2023/07/07 | 1,811 | 1,811 | 1,786 | 1,796 | 6,840 |
| 2023/07/06 | 1,823 | 1,823 | 1,814 | 1,815 | 4,552 |
| 2023/07/05 | 1,830 | 1,831 | 1,828 | 1,829 | 10,523 |
| 2023/07/04 | 1,835 | 1,835 | 1,827 | 1,828 | 729 |
| 2023/07/03 | 1,840 | 1,840 | 1,819 | 1,828 | 2,724 |
| 2023/06/30 | 1,812 | 1,818 | 1,812 | 1,817 | 248 |
| 2023/06/29 | 1,826 | 1,826 | 1,817 | 1,820 | 2,784 |
| 2023/06/28 | 1,842 | 1,842 | 1,818 | 1,818 | 1,622 |
| 2023/06/27 | 1,828 | 1,828 | 1,823 | 1,825 | 4,722 |
| 2023/06/26 | 1,825 | 1,825 | 1,818 | 1,824 | 1,014 |
| 2023/06/23 | 1,811 | 1,818 | 1,811 | 1,812 | 1,267 |
| 2023/06/22 | 1,811 | 1,820 | 1,811 | 1,819 | 415 |
| 2023/06/21 | 1,811 | 1,815 | 1,811 | 1,813 | 179 |
| 2023/06/20 | 1,828 | 1,828 | 1,810 | 1,811 | 952 |
| 2023/06/19 | 1,806 | 1,817 | 1,806 | 1,814 | 1,170 |
| 2023/06/16 | 1,820 | 1,820 | 1,813 | 1,816 | 1,466 |
| 2023/06/15 | 1,818 | 1,818 | 1,811 | 1,816 | 1,019 |
| 2023/06/14 | 1,814 | 1,814 | 1,803 | 1,812 | 765 |
| 2023/06/13 | 1,808 | 1,811 | 1,806 | 1,811 | 255 |
| 2023/06/12 | 1,793 | 1,805 | 1,793 | 1,803 | 598 |
| 2023/06/09 | 1,809 | 1,809 | 1,799 | 1,807 | 590 |
| 2023/06/08 | 1,801 | 1,801 | 1,792 | 1,797 | 1,286 |
| 2023/06/07 | 1,810 | 1,810 | 1,801 | 1,807 | 343 |
| 2023/06/06 | 1,792 | 1,805 | 1,792 | 1,804 | 842 |
| 2023/06/05 | 1,803 | 1,803 | 1,790 | 1,795 | 836 |
| 2023/06/02 | 1,794 | 1,803 | 1,794 | 1,803 | 589 |
| 2023/06/01 | 1,795 | 1,795 | 1,793 | 1,795 | 1,165 |
| 2023/05/31 | 1,789 | 1,793 | 1,787 | 1,791 | 655 |
| 2023/05/30 | 1,778 | 1,783 | 1,777 | 1,778 | 1,305 |
| 2023/05/29 | 1,778 | 1,784 | 1,776 | 1,777 | 1,699 |
| 2023/05/26 | 1,776 | 1,776 | 1,771 | 1,776 | 3,923 |
| 2023/05/25 | 1,780 | 1,782 | 1,776 | 1,779 | 2,877 |
| 2023/05/24 | 1,787 | 1,787 | 1,777 | 1,787 | 2,399 |
| 2023/05/23 | 1,782 | 1,784 | 1,776 | 1,781 | 2,906 |
| 2023/05/22 | 1,786 | 1,790 | 1,785 | 1,789 | 1,758 |
| 2023/05/19 | 1,785 | 1,786 | 1,781 | 1,786 | 3,840 |
| 2023/05/18 | 1,789 | 1,792 | 1,789 | 1,791 | 1,054 |
| 2023/05/17 | 1,796 | 1,796 | 1,789 | 1,792 | 2,842 |
| 2023/05/16 | 1,802 | 1,803 | 1,796 | 1,797 | 5,024 |
| 2023/05/15 | 1,825 | 1,825 | 1,803 | 1,811 | 3,014 |
| 2023/05/12 | 1,811 | 1,817 | 1,811 | 1,816 | 1,273 |
| 2023/05/11 | 1,810 | 1,810 | 1,806 | 1,806 | 667 |
| 2023/05/10 | 1,818 | 1,818 | 1,800 | 1,800 | 1,420 |
| 2023/05/09 | 1,819 | 1,819 | 1,803 | 1,803 | 1,150 |
| 2023/05/08 | 1,819 | 1,819 | 1,810 | 1,811 | 678 |
| 2023/05/02 | 1,810 | 1,811 | 1,804 | 1,807 | 2,158 |
| 2023/05/01 | 1,813 | 1,822 | 1,813 | 1,820 | 696 |
| 2023/04/28 | 1,812 | 1,812 | 1,802 | 1,806 | 258 |
| 2023/04/27 | 1,812 | 1,812 | 1,801 | 1,807 | 456 |
| 2023/04/26 | 1,809 | 1,812 | 1,803 | 1,812 | 515 |
| 2023/04/25 | 1,805 | 1,805 | 1,796 | 1,796 | 291 |
| 2023/04/24 | 1,815 | 1,815 | 1,792 | 1,793 | 2,147 |
| 2023/04/21 | 1,807 | 1,807 | 1,793 | 1,796 | 744 |
| 2023/04/20 | 1,802 | 1,807 | 1,797 | 1,798 | 1,861 |
| 2023/04/19 | 1,819 | 1,819 | 1,804 | 1,804 | 3,215 |
| 2023/04/18 | 1,829 | 1,829 | 1,806 | 1,807 | 2,091 |
| 2023/04/17 | 1,843 | 1,843 | 1,819 | 1,823 | 1,594 |
| 2023/04/14 | 1,830 | 1,830 | 1,823 | 1,825 | 2,118 |
| 2023/04/13 | 1,819 | 1,824 | 1,816 | 1,824 | 127 |
| 2023/04/12 | 1,829 | 1,829 | 1,815 | 1,815 | 687 |
| 2023/04/11 | 1,839 | 1,839 | 1,818 | 1,820 | 2,522 |
| 2023/04/10 | 1,840 | 1,840 | 1,820 | 1,824 | 1,036 |
| 2023/04/07 | 1,850 | 1,850 | 1,840 | 1,842 | 438 |
| 2023/04/06 | 1,857 | 1,857 | 1,840 | 1,846 | 361 |
| 2023/04/05 | 1,833 | 1,852 | 1,833 | 1,847 | 2,171 |
| 2023/04/04 | 1,849 | 1,849 | 1,843 | 1,845 | 480 |
| 2023/04/03 | 1,840 | 1,840 | 1,833 | 1,834 | 277 |
| 2023/03/31 | 1,830 | 1,831 | 1,822 | 1,831 | 572 |
| 2023/03/30 | 1,820 | 1,821 | 1,815 | 1,821 | 96 |
| 2023/03/29 | 1,830 | 1,830 | 1,810 | 1,812 | 789 |
| 2023/03/28 | 1,830 | 1,830 | 1,819 | 1,826 | 212 |
| 2023/03/27 | 1,840 | 1,840 | 1,821 | 1,822 | 4,774 |
| 2023/03/24 | 1,839 | 1,839 | 1,829 | 1,836 | 798 |
| 2023/03/23 | 1,813 | 1,838 | 1,813 | 1,838 | 385 |
| 2023/03/22 | 1,820 | 1,820 | 1,812 | 1,819 | 65 |
| 2023/03/20 | 1,820 | 1,820 | 1,801 | 1,806 | 6,103 |
| 2023/03/17 | 1,830 | 1,830 | 1,804 | 1,811 | 1,573 |
| 2023/03/16 | 1,820 | 1,823 | 1,810 | 1,818 | 290 |
| 2023/03/15 | 1,820 | 1,820 | 1,810 | 1,812 | 1,416 |
| 2023/03/14 | 1,830 | 1,830 | 1,808 | 1,816 | 3,726 |
| 2023/03/13 | 1,820 | 1,829 | 1,816 | 1,829 | 1,961 |
| 2023/03/10 | 1,820 | 1,820 | 1,805 | 1,815 | 651 |
| 2023/03/09 | 1,810 | 1,811 | 1,804 | 1,805 | 1,776 |
| 2023/03/08 | 1,828 | 1,828 | 1,808 | 1,810 | 1,217 |
| 2023/03/07 | 1,816 | 1,829 | 1,816 | 1,828 | 154 |
| 2023/03/06 | 1,839 | 1,839 | 1,817 | 1,825 | 6,218 |
| 2023/03/03 | 1,803 | 1,806 | 1,800 | 1,800 | 2,545 |
| 2023/03/02 | 1,817 | 1,817 | 1,805 | 1,806 | 2,848 |
| 2023/03/01 | 1,840 | 1,840 | 1,816 | 1,828 | 3,403 |
| 2023/02/28 | 1,839 | 1,839 | 1,826 | 1,831 | 954 |
| 2023/02/27 | 1,822 | 1,832 | 1,821 | 1,824 | 14,064 |
| 2023/02/24 | 1,820 | 1,839 | 1,820 | 1,837 | 839 |
| 2023/02/22 | 1,825 | 1,825 | 1,805 | 1,807 | 2,158 |
| 2023/02/21 | 1,840 | 1,840 | 1,821 | 1,824 | 757 |
| 2023/02/20 | 1,847 | 1,850 | 1,823 | 1,838 | 1,026 |
| 2023/02/17 | 1,841 | 1,841 | 1,827 | 1,828 | 1,703 |
| 2023/02/16 | 1,870 | 1,870 | 1,842 | 1,847 | 868 |
| 2023/02/15 | 1,880 | 1,880 | 1,846 | 1,847 | 563 |
| 2023/02/14 | 1,848 | 1,851 | 1,848 | 1,851 | 1,273 |
| 2023/02/13 | 1,860 | 1,861 | 1,840 | 1,845 | 1,730 |
| 2023/02/10 | 1,880 | 1,880 | 1,856 | 1,858 | 1,734 |
| 2023/02/09 | 1,860 | 1,874 | 1,860 | 1,873 | 877 |
| 2023/02/08 | 1,867 | 1,876 | 1,860 | 1,875 | 5,816 |
| 2023/02/07 | 1,893 | 1,893 | 1,868 | 1,873 | 1,756 |
| 2023/02/06 | 1,935 | 1,935 | 1,889 | 1,896 | 1,335 |
| 2023/02/03 | 1,918 | 1,920 | 1,915 | 1,920 | 716 |
| 2023/02/02 | 1,880 | 1,910 | 1,880 | 1,910 | 4,809 |
| 2023/02/01 | 1,873 | 1,878 | 1,872 | 1,878 | 163 |
| 2023/01/31 | 1,866 | 1,878 | 1,866 | 1,873 | 2,860 |
| 2023/01/30 | 1,912 | 1,912 | 1,884 | 1,884 | 4,531 |
| 2023/01/27 | 1,904 | 1,904 | 1,897 | 1,897 | 1,014 |
| 2023/01/26 | 1,909 | 1,909 | 1,895 | 1,897 | 842 |
| 2023/01/25 | 1,925 | 1,925 | 1,900 | 1,902 | 1,201 |
| 2023/01/24 | 1,930 | 1,930 | 1,896 | 1,901 | 1,860 |
| 2023/01/23 | 1,943 | 1,943 | 1,896 | 1,901 | 3,187 |
| 2023/01/20 | 1,912 | 1,912 | 1,901 | 1,903 | 2,731 |
| 2023/01/19 | 1,931 | 1,931 | 1,891 | 1,919 | 4,374 |
| 2023/01/18 | 1,871 | 1,892 | 1,871 | 1,891 | 705 |
| 2023/01/17 | 1,883 | 1,883 | 1,871 | 1,875 | 1,143 |
| 2023/01/16 | 1,897 | 1,897 | 1,877 | 1,883 | 1,597 |
| 2023/01/13 | 1,898 | 1,898 | 1,879 | 1,885 | 2,694 |
| 2023/01/12 | 1,870 | 1,870 | 1,859 | 1,859 | 1,012 |
| 2023/01/11 | 1,850 | 1,859 | 1,850 | 1,859 | 719 |
| 2023/01/10 | 1,851 | 1,866 | 1,850 | 1,866 | 5,477 |
| 2023/01/06 | 1,865 | 1,866 | 1,845 | 1,851 | 1,914 |
| 2023/01/05 | 1,863 | 1,866 | 1,856 | 1,861 | 4,832 |
| 2023/01/04 | 1,842 | 1,856 | 1,842 | 1,856 | 1,903 |