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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,715 | 1,723 | 1,715 | 1,723 | 3,205 |
| 2024/12/27 | 1,722 | 1,728 | 1,720 | 1,727 | 548 |
| 2024/12/26 | 1,728 | 1,728 | 1,719 | 1,719 | 2,025 |
| 2024/12/25 | 1,728 | 1,731 | 1,722 | 1,722 | 8,259 |
| 2024/12/24 | 1,708 | 1,724 | 1,708 | 1,723 | 4,435 |
| 2024/12/23 | 1,714 | 1,729 | 1,713 | 1,728 | 16,351 |
| 2024/12/20 | 1,768 | 1,768 | 1,714 | 1,717 | 2,476 |
| 2024/12/19 | 1,758 | 1,758 | 1,725 | 1,728 | 6,251 |
| 2024/12/18 | 1,750 | 1,751 | 1,748 | 1,750 | 1,151 |
| 2024/12/17 | 1,756 | 1,756 | 1,749 | 1,753 | 1,821 |
| 2024/12/16 | 1,759 | 1,759 | 1,751 | 1,751 | 805 |
| 2024/12/13 | 1,761 | 1,762 | 1,759 | 1,762 | 1,027 |
| 2024/12/12 | 1,774 | 1,774 | 1,765 | 1,768 | 485 |
| 2024/12/11 | 1,774 | 1,774 | 1,772 | 1,773 | 268 |
| 2024/12/10 | 1,762 | 1,775 | 1,762 | 1,774 | 1,178 |
| 2024/12/09 | 1,770 | 1,779 | 1,769 | 1,776 | 1,580 |
| 2024/12/06 | 1,772 | 1,774 | 1,770 | 1,772 | 367 |
| 2024/12/05 | 1,768 | 1,772 | 1,768 | 1,772 | 367 |
| 2024/12/04 | 1,764 | 1,765 | 1,762 | 1,762 | 268 |
| 2024/12/03 | 1,757 | 1,766 | 1,757 | 1,760 | 1,206 |
| 2024/12/02 | 1,766 | 1,767 | 1,759 | 1,766 | 1,035 |
| 2024/11/29 | 1,766 | 1,769 | 1,763 | 1,769 | 257 |
| 2024/11/28 | 1,744 | 1,766 | 1,744 | 1,766 | 1,637 |
| 2024/11/27 | 1,760 | 1,760 | 1,753 | 1,760 | 1,320 |
| 2024/11/26 | 1,762 | 1,762 | 1,758 | 1,760 | 299 |
| 2024/11/25 | 1,763 | 1,763 | 1,751 | 1,752 | 552 |
| 2024/11/22 | 1,750 | 1,750 | 1,744 | 1,744 | 702 |
| 2024/11/21 | 1,750 | 1,750 | 1,743 | 1,743 | 487 |
| 2024/11/20 | 1,740 | 1,748 | 1,740 | 1,747 | 1,762 |
| 2024/11/19 | 1,737 | 1,742 | 1,736 | 1,740 | 676 |
| 2024/11/18 | 1,740 | 1,740 | 1,735 | 1,735 | 713 |
| 2024/11/15 | 1,743 | 1,744 | 1,736 | 1,738 | 680 |
| 2024/11/14 | 1,752 | 1,752 | 1,739 | 1,744 | 4,027 |
| 2024/11/13 | 1,762 | 1,762 | 1,744 | 1,748 | 1,778 |
| 2024/11/12 | 1,763 | 1,764 | 1,760 | 1,764 | 239 |
| 2024/11/11 | 1,769 | 1,769 | 1,758 | 1,762 | 843 |
| 2024/11/08 | 1,750 | 1,764 | 1,748 | 1,760 | 981 |
| 2024/11/07 | 1,750 | 1,750 | 1,739 | 1,742 | 266 |
| 2024/11/06 | 1,756 | 1,756 | 1,726 | 1,734 | 3,113 |
| 2024/11/05 | 1,751 | 1,752 | 1,747 | 1,752 | 1,192 |
| 2024/11/01 | 1,750 | 1,751 | 1,747 | 1,751 | 550 |
| 2024/10/31 | 1,757 | 1,758 | 1,755 | 1,758 | 334 |
| 2024/10/30 | 1,760 | 1,763 | 1,756 | 1,762 | 1,420 |
| 2024/10/29 | 1,759 | 1,759 | 1,751 | 1,756 | 124 |
| 2024/10/28 | 1,760 | 1,760 | 1,748 | 1,753 | 2,461 |
| 2024/10/25 | 1,758 | 1,760 | 1,756 | 1,760 | 738 |
| 2024/10/24 | 1,751 | 1,751 | 1,747 | 1,751 | 1,046 |
| 2024/10/23 | 1,752 | 1,755 | 1,750 | 1,753 | 1,354 |
| 2024/10/22 | 1,764 | 1,764 | 1,756 | 1,757 | 3,655 |
| 2024/10/21 | 1,781 | 1,781 | 1,773 | 1,778 | 625 |
| 2024/10/18 | 1,780 | 1,780 | 1,771 | 1,774 | 1,220 |
| 2024/10/17 | 1,791 | 1,791 | 1,779 | 1,784 | 262 |
| 2024/10/16 | 1,776 | 1,782 | 1,776 | 1,782 | 674 |
| 2024/10/15 | 1,784 | 1,784 | 1,774 | 1,777 | 884 |
| 2024/10/11 | 1,773 | 1,776 | 1,769 | 1,775 | 2,009 |
| 2024/10/10 | 1,780 | 1,781 | 1,775 | 1,777 | 2,045 |
| 2024/10/09 | 1,804 | 1,804 | 1,795 | 1,797 | 11,702 |
| 2024/10/08 | 1,805 | 1,805 | 1,793 | 1,796 | 6,615 |
| 2024/10/07 | 1,801 | 1,809 | 1,800 | 1,806 | 16,926 |
| 2024/10/04 | 1,822 | 1,822 | 1,810 | 1,817 | 965 |
| 2024/10/03 | 1,828 | 1,828 | 1,815 | 1,821 | 3,612 |
| 2024/10/02 | 1,827 | 1,827 | 1,820 | 1,825 | 875 |
| 2024/10/01 | 1,826 | 1,826 | 1,820 | 1,821 | 433 |
| 2024/09/30 | 1,815 | 1,820 | 1,815 | 1,818 | 621 |
| 2024/09/27 | 1,822 | 1,822 | 1,813 | 1,820 | 217 |
| 2024/09/26 | 1,818 | 1,818 | 1,813 | 1,818 | 1,213 |
| 2024/09/25 | 1,817 | 1,820 | 1,813 | 1,816 | 1,639 |
| 2024/09/24 | 1,822 | 1,822 | 1,816 | 1,817 | 726 |
| 2024/09/20 | 1,830 | 1,830 | 1,822 | 1,828 | 1,778 |
| 2024/09/19 | 1,828 | 1,829 | 1,820 | 1,825 | 675 |
| 2024/09/18 | 1,831 | 1,831 | 1,825 | 1,827 | 3,876 |
| 2024/09/17 | 1,812 | 1,904 | 1,812 | 1,830 | 10,639 |
| 2024/09/13 | 1,808 | 1,813 | 1,807 | 1,812 | 4,147 |
| 2024/09/12 | 1,794 | 1,804 | 1,794 | 1,802 | 2,677 |
| 2024/09/11 | 1,801 | 1,802 | 1,797 | 1,798 | 1,083 |
| 2024/09/10 | 1,799 | 1,800 | 1,798 | 1,800 | 205 |
| 2024/09/09 | 1,800 | 1,809 | 1,791 | 1,798 | 1,556 |
| 2024/09/06 | 1,798 | 1,802 | 1,798 | 1,799 | 527 |
| 2024/09/05 | 1,790 | 1,796 | 1,790 | 1,794 | 1,235 |
| 2024/09/04 | 1,800 | 1,800 | 1,786 | 1,788 | 1,791 |
| 2024/09/03 | 1,797 | 1,797 | 1,791 | 1,795 | 1,359 |
| 2024/09/02 | 1,792 | 1,796 | 1,792 | 1,794 | 258 |
| 2024/08/30 | 1,798 | 1,798 | 1,792 | 1,792 | 1,406 |
| 2024/08/29 | 1,791 | 1,797 | 1,791 | 1,797 | 506 |
| 2024/08/28 | 1,802 | 1,802 | 1,791 | 1,799 | 771 |
| 2024/08/27 | 1,804 | 1,806 | 1,794 | 1,804 | 5,016 |
| 2024/08/26 | 1,799 | 1,807 | 1,797 | 1,800 | 2,705 |
| 2024/08/23 | 1,788 | 1,794 | 1,788 | 1,792 | 1,271 |
| 2024/08/22 | 1,799 | 1,801 | 1,794 | 1,801 | 497 |
| 2024/08/21 | 1,796 | 1,798 | 1,793 | 1,798 | 265 |
| 2024/08/20 | 1,786 | 1,796 | 1,786 | 1,792 | 533 |
| 2024/08/19 | 1,799 | 1,799 | 1,780 | 1,782 | 4,196 |
| 2024/08/16 | 1,809 | 1,809 | 1,777 | 1,786 | 6,827 |
| 2024/08/15 | 1,777 | 1,785 | 1,776 | 1,785 | 20,278 |
| 2024/08/14 | 1,773 | 1,776 | 1,771 | 1,776 | 386 |
| 2024/08/13 | 1,764 | 1,772 | 1,763 | 1,770 | 1,387 |
| 2024/08/09 | 1,756 | 1,760 | 1,755 | 1,758 | 2,027 |
| 2024/08/08 | 1,755 | 1,756 | 1,753 | 1,755 | 1,594 |
| 2024/08/07 | 1,750 | 1,769 | 1,748 | 1,759 | 12,229 |
| 2024/08/06 | 1,758 | 1,759 | 1,751 | 1,756 | 1,940 |
| 2024/08/05 | 1,752 | 1,764 | 1,752 | 1,758 | 8,484 |
| 2024/08/02 | 1,775 | 1,775 | 1,755 | 1,758 | 7,780 |
| 2024/08/01 | 1,759 | 1,764 | 1,759 | 1,763 | 1,602 |
| 2024/07/31 | 1,755 | 1,758 | 1,752 | 1,758 | 1,546 |
| 2024/07/30 | 1,754 | 1,754 | 1,751 | 1,754 | 253 |
| 2024/07/29 | 1,752 | 1,758 | 1,751 | 1,754 | 533 |
| 2024/07/26 | 1,746 | 1,748 | 1,743 | 1,748 | 343 |
| 2024/07/25 | 1,744 | 1,746 | 1,741 | 1,746 | 1,828 |
| 2024/07/24 | 1,748 | 1,752 | 1,748 | 1,752 | 1,107 |
| 2024/07/23 | 1,748 | 1,754 | 1,748 | 1,754 | 702 |
| 2024/07/22 | 1,749 | 1,751 | 1,748 | 1,749 | 1,505 |
| 2024/07/19 | 1,753 | 1,753 | 1,751 | 1,752 | 615 |
| 2024/07/18 | 1,762 | 1,762 | 1,757 | 1,758 | 641 |
| 2024/07/17 | 1,756 | 1,762 | 1,756 | 1,762 | 443 |
| 2024/07/16 | 1,760 | 1,763 | 1,756 | 1,763 | 1,618 |
| 2024/07/12 | 1,766 | 1,766 | 1,760 | 1,760 | 1,121 |
| 2024/07/11 | 1,757 | 1,757 | 1,750 | 1,753 | 615 |
| 2024/07/10 | 1,769 | 1,769 | 1,745 | 1,747 | 2,438 |
| 2024/07/09 | 1,770 | 1,773 | 1,770 | 1,772 | 984 |
| 2024/07/08 | 1,746 | 1,767 | 1,746 | 1,767 | 8,734 |
| 2024/07/05 | 1,754 | 1,758 | 1,754 | 1,758 | 550 |
| 2024/07/04 | 1,765 | 1,766 | 1,752 | 1,759 | 1,125 |
| 2024/07/03 | 1,750 | 1,750 | 1,745 | 1,745 | 1,506 |
| 2024/07/02 | 1,735 | 1,744 | 1,735 | 1,742 | 4,302 |
| 2024/07/01 | 1,763 | 1,763 | 1,748 | 1,751 | 2,849 |
| 2024/06/28 | 1,766 | 1,766 | 1,759 | 1,763 | 3,055 |
| 2024/06/27 | 1,764 | 1,764 | 1,757 | 1,760 | 4,057 |
| 2024/06/26 | 1,770 | 1,770 | 1,766 | 1,767 | 318 |
| 2024/06/25 | 1,770 | 1,770 | 1,763 | 1,768 | 1,527 |
| 2024/06/24 | 1,770 | 1,770 | 1,764 | 1,766 | 415 |
| 2024/06/21 | 1,757 | 1,768 | 1,757 | 1,768 | 975 |
| 2024/06/20 | 1,775 | 1,775 | 1,766 | 1,770 | 631 |
| 2024/06/19 | 1,779 | 1,779 | 1,765 | 1,774 | 972 |
| 2024/06/18 | 1,765 | 1,765 | 1,755 | 1,761 | 2,778 |
| 2024/06/17 | 1,770 | 1,770 | 1,765 | 1,766 | 2,535 |
| 2024/06/14 | 1,773 | 1,773 | 1,766 | 1,770 | 1,707 |
| 2024/06/13 | 1,770 | 1,770 | 1,761 | 1,767 | 429 |
| 2024/06/12 | 1,762 | 1,762 | 1,756 | 1,760 | 1,782 |
| 2024/06/11 | 1,756 | 1,875 | 1,752 | 1,754 | 29,514 |
| 2024/06/10 | 1,779 | 1,779 | 1,751 | 1,757 | 1,601 |
| 2024/06/07 | 1,770 | 1,770 | 1,767 | 1,768 | 248 |
| 2024/06/06 | 1,776 | 1,776 | 1,765 | 1,766 | 4,216 |
| 2024/06/05 | 1,770 | 1,770 | 1,766 | 1,768 | 1,477 |
| 2024/06/04 | 1,759 | 1,766 | 1,759 | 1,766 | 746 |
| 2024/06/03 | 1,760 | 1,760 | 1,753 | 1,759 | 790 |
| 2024/05/31 | 1,746 | 1,752 | 1,746 | 1,752 | 512 |
| 2024/05/30 | 1,745 | 1,746 | 1,741 | 1,745 | 416 |
| 2024/05/29 | 1,771 | 1,771 | 1,741 | 1,747 | 6,325 |
| 2024/05/28 | 1,770 | 1,770 | 1,758 | 1,761 | 245 |
| 2024/05/27 | 1,770 | 1,770 | 1,758 | 1,760 | 312 |
| 2024/05/24 | 1,772 | 1,772 | 1,755 | 1,758 | 2,260 |
| 2024/05/23 | 1,779 | 1,779 | 1,762 | 1,769 | 1,855 |
| 2024/05/22 | 1,773 | 1,774 | 1,767 | 1,772 | 651 |
| 2024/05/21 | 1,765 | 1,772 | 1,763 | 1,772 | 2,685 |
| 2024/05/20 | 1,775 | 1,775 | 1,768 | 1,770 | 14,596 |
| 2024/05/17 | 1,777 | 1,778 | 1,772 | 1,774 | 384 |
| 2024/05/16 | 1,773 | 1,780 | 1,773 | 1,778 | 2,261 |
| 2024/05/15 | 1,763 | 1,765 | 1,763 | 1,763 | 716 |
| 2024/05/14 | 1,762 | 1,762 | 1,759 | 1,761 | 1,461 |
| 2024/05/13 | 1,759 | 1,759 | 1,755 | 1,759 | 411 |
| 2024/05/10 | 1,758 | 1,759 | 1,757 | 1,759 | 623 |
| 2024/05/09 | 1,751 | 1,758 | 1,751 | 1,756 | 1,800 |
| 2024/05/08 | 1,767 | 1,767 | 1,760 | 1,760 | 696 |
| 2024/05/07 | 1,766 | 1,766 | 1,758 | 1,761 | 1,593 |
| 2024/05/02 | 1,729 | 1,739 | 1,729 | 1,739 | 1,436 |
| 2024/05/01 | 1,745 | 1,745 | 1,729 | 1,730 | 2,629 |
| 2024/04/30 | 1,747 | 1,747 | 1,742 | 1,746 | 465 |
| 2024/04/26 | 1,732 | 1,735 | 1,728 | 1,733 | 861 |
| 2024/04/25 | 1,749 | 1,749 | 1,730 | 1,731 | 1,307 |
| 2024/04/24 | 1,752 | 1,752 | 1,744 | 1,746 | 783 |
| 2024/04/23 | 1,745 | 1,746 | 1,739 | 1,744 | 1,251 |
| 2024/04/22 | 1,730 | 1,738 | 1,730 | 1,737 | 4,034 |
| 2024/04/19 | 1,735 | 1,735 | 1,728 | 1,730 | 4,924 |
| 2024/04/18 | 1,721 | 1,746 | 1,721 | 1,743 | 18,628 |
| 2024/04/17 | 1,721 | 1,726 | 1,721 | 1,725 | 2,251 |
| 2024/04/16 | 1,735 | 1,744 | 1,722 | 1,738 | 14,484 |
| 2024/04/15 | 1,750 | 1,752 | 1,746 | 1,750 | 715 |
| 2024/04/12 | 1,756 | 1,757 | 1,752 | 1,753 | 3,800 |
| 2024/04/11 | 1,771 | 1,784 | 1,751 | 1,765 | 9,001 |
| 2024/04/10 | 1,796 | 1,796 | 1,785 | 1,790 | 5,009 |
| 2024/04/09 | 1,790 | 1,800 | 1,790 | 1,800 | 1,448 |
| 2024/04/08 | 1,800 | 1,800 | 1,793 | 1,794 | 2,054 |
| 2024/04/05 | 1,791 | 1,797 | 1,790 | 1,797 | 3,938 |
| 2024/04/04 | 1,800 | 1,801 | 1,792 | 1,796 | 966 |
| 2024/04/03 | 1,797 | 1,797 | 1,785 | 1,790 | 2,014 |
| 2024/04/02 | 1,796 | 1,796 | 1,791 | 1,796 | 2,270 |
| 2024/04/01 | 1,806 | 1,808 | 1,804 | 1,807 | 4,990 |
| 2024/03/29 | 1,804 | 1,804 | 1,799 | 1,804 | 12,843 |
| 2024/03/28 | 1,806 | 1,806 | 1,802 | 1,804 | 1,421 |
| 2024/03/27 | 1,806 | 1,806 | 1,801 | 1,803 | 2,542 |
| 2024/03/26 | 1,802 | 1,806 | 1,802 | 1,805 | 4,687 |
| 2024/03/25 | 1,804 | 1,804 | 1,802 | 1,803 | 913 |
| 2024/03/22 | 1,799 | 1,803 | 1,798 | 1,803 | 3,071 |
| 2024/03/21 | 1,794 | 1,799 | 1,792 | 1,799 | 3,780 |
| 2024/03/19 | 1,771 | 1,779 | 1,771 | 1,778 | 1,164 |
| 2024/03/18 | 1,780 | 1,780 | 1,774 | 1,780 | 2,935 |
| 2024/03/15 | 1,788 | 1,811 | 1,777 | 1,783 | 12,328 |
| 2024/03/14 | 1,790 | 1,797 | 1,788 | 1,792 | 1,929 |
| 2024/03/13 | 1,795 | 1,795 | 1,785 | 1,791 | 1,729 |
| 2024/03/12 | 1,802 | 1,802 | 1,789 | 1,792 | 3,833 |
| 2024/03/11 | 1,790 | 1,802 | 1,790 | 1,802 | 3,400 |
| 2024/03/08 | 1,792 | 1,795 | 1,789 | 1,794 | 5,909 |
| 2024/03/07 | 1,796 | 1,796 | 1,784 | 1,785 | 1,766 |
| 2024/03/06 | 1,777 | 1,788 | 1,777 | 1,788 | 4,633 |
| 2024/03/05 | 1,775 | 1,782 | 1,775 | 1,779 | 1,548 |
| 2024/03/04 | 1,777 | 1,786 | 1,777 | 1,778 | 2,994 |
| 2024/03/01 | 1,767 | 1,778 | 1,767 | 1,776 | 1,214 |
| 2024/02/29 | 1,766 | 1,770 | 1,765 | 1,768 | 1,593 |
| 2024/02/28 | 1,769 | 1,769 | 1,762 | 1,768 | 1,668 |
| 2024/02/27 | 1,759 | 1,770 | 1,759 | 1,766 | 609 |
| 2024/02/26 | 1,766 | 1,774 | 1,766 | 1,773 | 6,164 |
| 2024/02/22 | 1,750 | 1,757 | 1,750 | 1,755 | 4,235 |
| 2024/02/21 | 1,758 | 1,758 | 1,752 | 1,755 | 846 |
| 2024/02/20 | 1,752 | 1,756 | 1,750 | 1,754 | 1,172 |
| 2024/02/19 | 1,753 | 1,762 | 1,753 | 1,760 | 876 |
| 2024/02/16 | 1,769 | 1,769 | 1,764 | 1,764 | 471 |
| 2024/02/15 | 1,757 | 1,757 | 1,751 | 1,756 | 1,154 |
| 2024/02/14 | 1,746 | 1,748 | 1,742 | 1,748 | 3,353 |
| 2024/02/13 | 1,769 | 1,769 | 1,761 | 1,764 | 1,526 |
| 2024/02/09 | 1,766 | 1,766 | 1,758 | 1,766 | 2,750 |
| 2024/02/08 | 1,766 | 1,769 | 1,766 | 1,768 | 501 |
| 2024/02/07 | 1,761 | 1,774 | 1,761 | 1,770 | 6,660 |
| 2024/02/06 | 1,757 | 1,761 | 1,752 | 1,761 | 1,146 |
| 2024/02/05 | 1,772 | 1,772 | 1,762 | 1,766 | 3,035 |
| 2024/02/02 | 1,773 | 1,783 | 1,770 | 1,783 | 1,354 |
| 2024/02/01 | 1,774 | 1,775 | 1,771 | 1,772 | 4,335 |
| 2024/01/31 | 1,774 | 1,775 | 1,772 | 1,775 | 1,250 |
| 2024/01/30 | 1,773 | 1,773 | 1,768 | 1,771 | 552 |
| 2024/01/29 | 1,763 | 1,766 | 1,763 | 1,766 | 1,208 |
| 2024/01/26 | 1,764 | 1,765 | 1,758 | 1,764 | 1,796 |
| 2024/01/25 | 1,751 | 1,752 | 1,749 | 1,750 | 3,188 |
| 2024/01/24 | 1,756 | 1,758 | 1,752 | 1,753 | 3,705 |
| 2024/01/23 | 1,759 | 1,764 | 1,759 | 1,764 | 1,361 |
| 2024/01/22 | 1,765 | 1,765 | 1,758 | 1,761 | 6,650 |
| 2024/01/19 | 1,759 | 1,762 | 1,757 | 1,761 | 987 |
| 2024/01/18 | 1,753 | 1,765 | 1,753 | 1,762 | 1,601 |
| 2024/01/17 | 1,766 | 1,773 | 1,763 | 1,765 | 3,030 |
| 2024/01/16 | 1,777 | 1,782 | 1,777 | 1,778 | 675 |
| 2024/01/15 | 1,790 | 1,790 | 1,779 | 1,786 | 2,527 |
| 2024/01/12 | 1,775 | 1,786 | 1,775 | 1,785 | 2,639 |
| 2024/01/11 | 1,760 | 1,775 | 1,760 | 1,773 | 2,678 |
| 2024/01/10 | 1,748 | 1,756 | 1,748 | 1,756 | 10,992 |
| 2024/01/09 | 1,785 | 1,786 | 1,775 | 1,775 | 12,862 |
| 2024/01/05 | 1,790 | 1,790 | 1,785 | 1,788 | 7,122 |
| 2024/01/04 | 1,820 | 1,820 | 1,787 | 1,792 | 20,878 |