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 |
---|---|---|---|---|---|
2024/08/30 | 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 |