KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ　米ドル建て新興国債券　ＥＴＦ（為替ヘッジあり）

2622
その他/その他/iShares USD Emerging Markets Bond JPY Hedged ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,730.01,736.01,730.01,732.0-4.0-0.23%1,400
2026-03-121,764.01,764.01,734.01,736.0-26.0-1.48%2,559
2026-03-111,760.01,762.01,750.01,762.0+6.0+0.34%932
2026-03-101,740.01,756.01,740.01,756.0+21.0+1.21%6,329
2026-03-091,760.01,760.01,727.01,735.0-27.0-1.53%11,231
2026-03-061,770.01,770.01,762.01,762.0-6.0-0.34%3,185
2026-03-051,774.01,774.01,764.01,768.0+11.0+0.63%292
2026-03-041,765.01,765.01,756.01,757.0-9.0-0.51%2,131
2026-03-031,770.01,770.01,766.01,766.0-4.0-0.23%1,313
2026-03-021,780.01,780.01,770.01,770.0-9.0-0.51%1,366
2026-02-271,773.01,780.01,773.01,779.0+3.0+0.17%2,939
2026-02-261,782.01,782.01,776.01,776.0+2.0+0.11%3,525
2026-02-251,778.01,780.01,773.01,774.0-4.0-0.22%2,817
2026-02-241,783.01,783.01,777.01,778.00.00.00%757
2026-02-201,778.01,780.01,777.01,778.0+4.0+0.23%6,249
2026-02-191,780.01,780.01,774.01,774.0-4.0-0.22%183
2026-02-181,778.01,782.01,776.01,778.0+4.0+0.23%872
2026-02-171,780.01,780.01,774.01,774.00.00.00%181
2026-02-161,776.01,779.01,774.01,774.0+3.0+0.17%800
2026-02-131,771.01,774.01,768.01,771.00.00.00%1,984
2026-02-121,771.01,771.01,763.01,771.0+5.0+0.28%4,269
2026-02-101,764.01,768.01,761.01,766.0+4.0+0.23%223
2026-02-091,753.01,762.01,753.01,762.0+7.0+0.40%1,100
2026-02-061,760.01,760.01,753.01,755.00.00.00%209
2026-02-051,763.01,763.01,755.01,755.0+2.0+0.11%1,157
2026-02-041,763.01,763.01,753.01,753.0-5.0-0.28%267
2026-02-031,753.01,758.01,753.01,758.00.00.00%667
2026-02-021,740.01,758.01,740.01,758.0+8.0+0.46%1,431
2026-01-301,763.01,763.01,733.01,750.0-5.0-0.28%16,651
2026-01-291,763.01,763.01,751.01,755.0-5.0-0.28%4,873
2026-01-281,750.01,763.01,750.01,760.0-3.0-0.17%1,221
2026-01-271,759.01,763.01,755.01,763.0+7.0+0.40%988
2026-01-261,757.01,758.01,754.01,756.0-2.0-0.11%2,685
2026-01-231,762.01,762.01,755.01,758.0+3.0+0.17%316
2026-01-221,747.01,759.01,747.01,755.0+13.0+0.75%26,490
2026-01-211,741.01,745.01,738.01,742.0+1.0+0.06%7,487
2026-01-201,747.01,747.01,741.01,741.0-6.0-0.34%1,099
2026-01-191,766.01,766.01,742.01,747.0-9.0-0.51%1,792
2026-01-161,762.01,762.01,752.01,756.00.00.00%383
2026-01-151,752.01,756.01,748.01,756.0+3.0+0.17%12,021
2026-01-141,754.01,754.01,753.01,753.0-2.0-0.11%2,178
2026-01-131,757.01,757.01,752.01,755.0+3.0+0.17%3,375
2026-01-091,766.01,766.01,751.01,752.00.00.00%4,232
2026-01-081,775.01,775.01,750.01,752.0-23.0-1.30%3,576
2026-01-071,795.01,795.01,775.01,775.0-2.0-0.11%4,139
2026-01-061,785.01,785.01,775.01,777.00.00.00%3,086
2026-01-051,785.01,806.01,775.01,777.0-4.0-0.22%4,178
2025-12-301,785.01,785.01,781.01,781.0-1.0-0.06%2,239
2025-12-291,779.01,782.01,779.01,782.0+5.0+0.28%3,060
2025-12-261,779.01,779.01,777.01,777.0-1.0-0.06%2,604
2025-12-251,779.01,779.01,778.01,778.00.00.00%107
2025-12-241,779.01,779.01,776.01,778.0+2.0+0.11%723
2025-12-231,778.01,778.01,776.01,776.0+1.0+0.06%275
2025-12-221,777.01,778.01,773.01,775.0+2.0+0.11%663
2025-12-191,776.01,778.01,771.01,773.0+5.0+0.28%47,783
2025-12-181,778.01,778.01,766.01,768.0-7.0-0.39%1,166
2025-12-171,779.01,779.01,775.01,775.0+1.0+0.06%267
2025-12-161,778.01,778.01,772.01,774.0+4.0+0.23%723
2025-12-151,763.01,774.01,763.01,770.0-3.0-0.17%2,622
2025-12-121,770.01,775.01,769.01,773.0+7.0+0.40%16,613
2025-12-111,764.01,772.01,764.01,766.0+2.0+0.11%4,280
2025-12-101,774.01,774.01,763.01,764.0-3.0-0.17%206
2025-12-091,770.01,770.01,767.01,767.0-5.0-0.28%142
2025-12-081,775.01,776.01,770.01,772.0-4.0-0.23%905
2025-12-051,777.01,777.01,774.01,776.00.00.00%963
2025-12-041,778.01,778.01,772.01,776.0-1.0-0.06%3,029
2025-12-031,776.01,777.01,775.01,777.0+6.0+0.34%32,471
2025-12-021,778.01,778.01,770.01,771.0-1.0-0.06%3,897
2025-12-011,780.01,780.01,768.01,772.0-5.0-0.28%575
2025-11-281,777.01,778.01,774.01,777.0+1.0+0.06%50,400
2025-11-271,769.01,776.01,769.01,776.0+7.0+0.40%1,392
2025-11-261,766.01,769.01,766.01,769.0+3.0+0.17%958
2025-11-251,774.01,774.01,765.01,766.0+9.0+0.51%2,223
2025-11-211,764.01,765.01,756.01,757.0-8.0-0.45%2,595
2025-11-201,770.01,770.01,763.01,765.0-1.0-0.06%475
2025-11-191,770.01,770.01,760.01,766.00.00.00%269
2025-11-181,770.01,770.01,765.01,766.0-4.0-0.23%405
2025-11-171,767.01,770.01,761.01,770.0+1.0+0.06%729
2025-11-141,779.01,779.01,768.01,769.0-6.0-0.34%164
2025-11-131,775.01,776.01,770.01,775.0-1.0-0.06%253
2025-11-121,775.01,776.01,770.01,776.0+4.0+0.23%172
2025-11-111,764.01,772.01,763.01,772.0+4.0+0.23%242
2025-11-101,762.01,768.01,762.01,768.00.00.00%142
2025-11-071,766.01,768.01,762.01,768.0+5.0+0.28%186
2025-11-061,778.01,778.01,756.01,763.0-12.0-0.68%7,506
2025-11-051,763.01,775.01,761.01,775.0+6.0+0.34%6,091
2025-11-041,770.01,770.01,761.01,769.0-1.0-0.06%3,240
2025-10-311,785.01,785.01,769.01,770.0-10.0-0.56%316
2025-10-301,774.01,780.01,774.01,780.0+3.0+0.17%279
2025-10-291,777.01,777.01,775.01,777.0+2.0+0.11%569
2025-10-281,774.01,776.01,774.01,775.0+7.0+0.40%2,554
2025-10-271,765.01,770.01,765.01,768.0+2.0+0.11%1,145
2025-10-231,776.01,776.01,764.01,766.0-5.0-0.28%609
2025-10-221,762.01,780.01,762.01,771.0+8.0+0.45%19,747
2025-10-211,758.01,767.01,758.01,763.0+2.0+0.11%1,259
2025-10-201,754.01,761.01,754.01,761.0+1.0+0.06%310
2025-10-171,761.01,761.01,754.01,760.0+5.0+0.28%513
2025-10-161,761.01,761.01,749.01,755.0+3.0+0.17%1,749
2025-10-151,760.01,760.01,744.01,752.0+2.0+0.11%3,903
2025-10-141,750.01,754.01,746.01,750.0-4.0-0.23%3,031
2025-10-101,767.01,767.01,748.01,754.0+1.0+0.06%430
2025-10-091,778.01,778.01,750.01,753.0-14.0-0.79%2,367
2025-10-081,767.01,771.01,767.01,767.0-5.0-0.28%1,283
2025-10-071,775.01,775.01,770.01,772.0+2.0+0.11%371
2025-10-061,771.01,774.01,765.01,770.0+1.0+0.06%3,920
2025-10-031,767.01,774.01,766.01,769.0-2.0-0.11%1,763
2025-10-021,775.01,775.01,770.01,771.0+6.0+0.34%370
2025-10-011,772.01,772.01,765.01,765.0-6.0-0.34%930
2025-09-301,775.01,775.01,770.01,771.0+2.0+0.11%407
2025-09-291,770.01,770.01,768.01,769.00.00.00%110
2025-09-261,769.01,771.01,768.01,769.0-5.0-0.28%2,074
2025-09-251,778.01,778.01,769.01,774.0-1.0-0.06%552
2025-09-241,778.01,778.01,772.01,775.00.00.00%719
2025-09-221,775.01,775.01,757.01,775.0+11.0+0.62%1,536
2025-09-191,778.01,778.01,761.01,764.0-11.0-0.62%2,771
2025-09-181,778.01,778.01,772.01,775.00.00.00%1,221
2025-09-171,778.01,778.01,775.01,775.0-3.0-0.17%681
2025-09-161,777.01,778.01,769.01,778.0+7.0+0.40%10,062
2025-09-121,765.01,774.01,765.01,771.0+8.0+0.45%1,864
2025-09-111,761.01,764.01,761.01,763.0——2,043

直近120営業日分を表示