日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/08 1,727 1,728 1,725 1,725 1,021
2026/06/05 1,738 1,751 1,735 1,751 755
2026/06/04 1,764 1,764 1,737 1,747 2,147
2026/06/03 1,740 1,750 1,740 1,750 679
2026/06/02 1,742 1,742 1,734 1,737 633
2026/06/01 1,732 1,739 1,732 1,736 661
2026/05/29 1,727 1,735 1,727 1,733 982
2026/05/28 1,725 1,727 1,725 1,726 859
2026/05/27 1,716 1,725 1,716 1,723 824
2026/05/26 1,722 1,722 1,716 1,716 81
2026/05/25 1,736 1,736 1,718 1,722 867
2026/05/22 1,712 1,716 1,711 1,714 949
2026/05/21 1,705 1,717 1,705 1,716 3,693
2026/05/20 1,710 1,710 1,695 1,695 3,952
2026/05/19 1,710 1,712 1,706 1,709 2,493
2026/05/18 1,720 1,720 1,708 1,711 480
2026/05/15 1,730 1,735 1,720 1,720 24,523
2026/05/14 1,734 1,734 1,723 1,730 8,198
2026/05/13 1,734 1,734 1,731 1,733 59
2026/05/12 1,736 1,736 1,734 1,734 22
2026/05/11 1,733 1,736 1,731 1,731 653
2026/05/08 1,741 1,741 1,733 1,733 2,101
2026/05/07 1,735 1,745 1,735 1,740 3,115
2026/05/01 1,724 1,733 1,724 1,730 492
2026/04/30 1,723 1,726 1,718 1,720 1,738
2026/04/28 1,737 1,737 1,728 1,735 650
2026/04/27 1,724 1,737 1,724 1,736 1,207
2026/04/24 1,738 1,738 1,728 1,735 420
2026/04/23 1,735 1,737 1,731 1,736 2,228
2026/04/22 1,746 1,746 1,737 1,740 660
2026/04/21 1,740 1,746 1,739 1,746 230
2026/04/20 1,740 1,742 1,736 1,736 5,318
2026/04/17 1,744 1,744 1,734 1,734 59
2026/04/16 1,730 1,742 1,730 1,742 2,098
2026/04/15 1,727 1,740 1,727 1,731 1,224
2026/04/14 1,742 1,742 1,727 1,729 6,753
2026/04/13 1,738 1,738 1,713 1,716 2,544
2026/04/10 1,726 1,738 1,720 1,726 9,582
2026/04/09 1,738 1,738 1,711 1,720 1,335
2026/04/08 1,720 1,739 1,720 1,737 3,719
2026/04/07 1,709 1,719 1,709 1,711 716
2026/04/06 1,721 1,721 1,708 1,709 4,049
2026/04/03 1,710 1,719 1,709 1,717 712
2026/03/27 1,708 1,711 1,702 1,710 1,945
2026/03/26 1,721 1,721 1,712 1,720 1,002
2026/03/25 1,714 1,720 1,707 1,720 570
2026/03/24 1,704 1,712 1,697 1,709 1,131
2026/03/23 1,700 1,700 1,689 1,696 7,705
2026/03/19 1,742 1,742 1,720 1,723 4,819
2026/03/18 1,732 1,738 1,729 1,738 1,065
2026/03/17 1,735 1,735 1,724 1,726 1,879
2026/03/16 1,743 1,743 1,726 1,729 754
2026/03/13 1,730 1,736 1,730 1,732 1,400
2026/03/12 1,764 1,764 1,734 1,736 2,559
2026/03/11 1,760 1,762 1,750 1,762 932
2026/03/10 1,740 1,756 1,740 1,756 6,329
2026/03/09 1,760 1,760 1,727 1,735 11,231
2026/03/06 1,770 1,770 1,762 1,762 3,185
2026/03/05 1,774 1,774 1,764 1,768 292
2026/03/04 1,765 1,765 1,756 1,757 2,131
2026/03/03 1,770 1,770 1,766 1,766 1,313
2026/03/02 1,780 1,780 1,770 1,770 1,366
2026/02/27 1,773 1,780 1,773 1,779 2,939
2026/02/26 1,782 1,782 1,776 1,776 3,525
2026/02/25 1,778 1,780 1,773 1,774 2,817
2026/02/24 1,783 1,783 1,777 1,778 757
2026/02/20 1,778 1,780 1,777 1,778 6,249
2026/02/19 1,780 1,780 1,774 1,774 183
2026/02/18 1,778 1,782 1,776 1,778 872
2026/02/17 1,780 1,780 1,774 1,774 181
2026/02/16 1,776 1,779 1,774 1,774 800
2026/02/13 1,771 1,774 1,768 1,771 1,984
2026/02/12 1,771 1,771 1,763 1,771 4,269
2026/02/10 1,764 1,768 1,761 1,766 223
2026/02/09 1,753 1,762 1,753 1,762 1,100
2026/02/06 1,760 1,760 1,753 1,755 209
2026/02/05 1,763 1,763 1,755 1,755 1,157
2026/02/04 1,763 1,763 1,753 1,753 267
2026/02/03 1,753 1,758 1,753 1,758 667
2026/02/02 1,740 1,758 1,740 1,758 1,431
2026/01/30 1,763 1,763 1,733 1,750 16,651
2026/01/29 1,763 1,763 1,751 1,755 4,873
2026/01/28 1,750 1,763 1,750 1,760 1,221
2026/01/27 1,759 1,763 1,755 1,763 988
2026/01/26 1,757 1,758 1,754 1,756 2,685
2026/01/23 1,762 1,762 1,755 1,758 316
2026/01/22 1,747 1,759 1,747 1,755 26,490
2026/01/21 1,741 1,745 1,738 1,742 7,487
2026/01/20 1,747 1,747 1,741 1,741 1,099
2026/01/19 1,766 1,766 1,742 1,747 1,792
2026/01/16 1,762 1,762 1,752 1,756 383
2026/01/15 1,752 1,756 1,748 1,756 12,021
2026/01/14 1,754 1,754 1,753 1,753 2,178
2026/01/13 1,757 1,757 1,752 1,755 3,375
2026/01/09 1,766 1,766 1,751 1,752 4,232
2026/01/08 1,775 1,775 1,750 1,752 3,576
2026/01/07 1,795 1,795 1,775 1,775 4,139
2026/01/06 1,785 1,785 1,775 1,777 3,086
2026/01/05 1,785 1,806 1,775 1,777 4,178

このページの先頭へ