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）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,720
- 始値
- 1,708
- 高値
- 1,711
- 安値
- 1,702
- 終値 -0.58%
- 1,710
- 出来高 +94.11%
- 1,945
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,711 - 株価（25日）
移動平均値 - -2.12%
1,747 - 出来高（5日）
移動平均値 - -21.29%
2,471
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,708 | 1,711 | 1,702 | 1,710 | -0.58% | 1,945 | - | -2.12% | - | - |
| 03/26 | 1,721 | 1,721 | 1,712 | 1,720 | 0% | 1,002 | - | -1.71% | - | - |
| 03/25 | 1,714 | 1,720 | 1,707 | 1,720 | +0.64% | 570 | - | -1.83% | - | - |
| 03/24 | 1,704 | 1,712 | 1,697 | 1,709 | +0.77% | 1,131 | - | -2.57% | - | - |
| 03/23 | 1,700 | 1,700 | 1,689 | 1,696 | -1.57% | 7,705 | - | -3.42% | - | - |
| 03/19 | 1,742 | 1,742 | 1,720 | 1,723 | -0.86% | 4,819 | - | -2.05% | - | - |
| 03/18 | 1,732 | 1,738 | 1,729 | 1,738 | +0.7% | 1,065 | - | -1.31% | - | - |
| 03/17 | 1,735 | 1,735 | 1,724 | 1,726 | -0.17% | 1,879 | - | -2.04% | - | - |
| 03/16 | 1,743 | 1,743 | 1,726 | 1,729 | -0.17% | 754 | - | -1.93% | - | - |
| 03/13 | 1,730 | 1,736 | 1,730 | 1,732 | -0.23% | 1,400 | - | -1.81% | - | - |
| 03/12 | 1,764 | 1,764 | 1,734 | 1,736 | -1.48% | 2,559 | - | -1.64% | - | - |
| 03/11 | 1,760 | 1,762 | 1,750 | 1,762 | +0.34% | 932 | - | -0.23% | - | - |
| 03/10 | 1,740 | 1,756 | 1,740 | 1,756 | +1.21% | 6,329 | - | -0.57% | - | - |
| 03/09 | 1,760 | 1,760 | 1,727 | 1,735 | -1.53% | 11,231 | - | -1.76% | - | - |
| 03/06 | 1,770 | 1,770 | 1,762 | 1,762 | -0.34% | 3,185 | - | -0.23% | - | - |
| 03/05 | 1,774 | 1,774 | 1,764 | 1,768 | +0.63% | 292 | - | +0.11% | - | - |
| 03/04 | 1,765 | 1,765 | 1,756 | 1,757 | -0.51% | 2,131 | - | -0.51% | - | - |
| 03/03 | 1,770 | 1,770 | 1,766 | 1,766 | -0.23% | 1,313 | - | 0% | - | - |
| 03/02 | 1,780 | 1,780 | 1,770 | 1,770 | -0.51% | 1,366 | - | +0.23% | - | - |
| 02/27 | 1,773 | 1,780 | 1,773 | 1,779 | +0.17% | 2,939 | - | +0.79% | - | - |
| 02/26 | 1,782 | 1,782 | 1,776 | 1,776 | +0.11% | 3,525 | - | +0.68% | - | - |
| 02/25 | 1,778 | 1,780 | 1,773 | 1,774 | -0.22% | 2,817 | - | +0.68% | - | - |
| 02/24 | 1,783 | 1,783 | 1,777 | 1,778 | 0% | 757 | - | +0.97% | - | - |
| 02/20 | 1,778 | 1,780 | 1,777 | 1,778 | +0.23% | 6,249 | - | +1.02% | - | - |
| 02/19 | 1,780 | 1,780 | 1,774 | 1,774 | -0.22% | 183 | - | +0.8% | - | - |
| 02/18 | 1,778 | 1,782 | 1,776 | 1,778 | +0.23% | 872 | - | +1.08% | - | - |
| 02/17 | 1,780 | 1,780 | 1,774 | 1,774 | 0% | 181 | - | +0.91% | - | - |
| 02/16 | 1,776 | 1,779 | 1,774 | 1,774 | +0.17% | 800 | - | +0.97% | - | - |
| 02/13 | 1,771 | 1,774 | 1,768 | 1,771 | 0% | 1,984 | - | +0.85% | - | - |
| 02/12 | 1,771 | 1,771 | 1,763 | 1,771 | +0.28% | 4,269 | - | +0.85% | - | - |
| 02/10 | 1,764 | 1,768 | 1,761 | 1,766 | +0.23% | 223 | - | +0.57% | - | - |
| 02/09 | 1,753 | 1,762 | 1,753 | 1,762 | +0.4% | 1,100 | - | +0.28% | - | - |
| 02/06 | 1,760 | 1,760 | 1,753 | 1,755 | 0% | 209 | - | -0.17% | - | - |
| 02/05 | 1,763 | 1,763 | 1,755 | 1,755 | +0.11% | 1,157 | - | -0.23% | - | - |
| 02/04 | 1,763 | 1,763 | 1,753 | 1,753 | -0.28% | 267 | - | -0.4% | - | - |
| 02/03 | 1,753 | 1,758 | 1,753 | 1,758 | 0% | 667 | - | -0.17% | - | - |
| 02/02 | 1,740 | 1,758 | 1,740 | 1,758 | +0.46% | 1,431 | - | -0.17% | - | - |
| 01/30 | 1,763 | 1,763 | 1,733 | 1,750 | -0.28% | 16,651 | - | -0.68% | - | - |
| 01/29 | 1,763 | 1,763 | 1,751 | 1,755 | -0.28% | 4,873 | - | -0.45% | - | - |
| 01/28 | 1,750 | 1,763 | 1,750 | 1,760 | -0.17% | 1,221 | - | -0.23% | - | - |
| 01/27 | 1,759 | 1,763 | 1,755 | 1,763 | +0.4% | 988 | - | -0.06% | - | - |
| 01/26 | 1,757 | 1,758 | 1,754 | 1,756 | -0.11% | 2,685 | - | -0.51% | - | - |
| 01/23 | 1,762 | 1,762 | 1,755 | 1,758 | +0.17% | 316 | - | -0.4% | - | - |
| 01/22 | 1,747 | 1,759 | 1,747 | 1,755 | +0.75% | 26,490 | - | -0.62% | - | - |
| 01/21 | 1,741 | 1,745 | 1,738 | 1,742 | +0.06% | 7,487 | - | -1.41% | - | - |
| 01/20 | 1,747 | 1,747 | 1,741 | 1,741 | -0.34% | 1,099 | - | -1.47% | - | - |
| 01/19 | 1,766 | 1,766 | 1,742 | 1,747 | -0.51% | 1,792 | - | -1.19% | - | - |
| 01/16 | 1,762 | 1,762 | 1,752 | 1,756 | 0% | 383 | - | -0.73% | - | - |
| 01/15 | 1,752 | 1,756 | 1,748 | 1,756 | +0.17% | 12,021 | - | -0.79% | - | - |
| 01/14 | 1,754 | 1,754 | 1,753 | 1,753 | -0.11% | 2,178 | - | -1.02% | - | - |
| 01/13 | 1,757 | 1,757 | 1,752 | 1,755 | +0.17% | 3,375 | - | -0.96% | - | - |
| 01/09 | 1,766 | 1,766 | 1,751 | 1,752 | 0% | 4,232 | - | -1.13% | - | - |
| 01/08 | 1,775 | 1,775 | 1,750 | 1,752 | -1.3% | 3,576 | - | -1.18% | - | - |
| 01/07 | 1,795 | 1,795 | 1,775 | 1,775 | -0.11% | 4,139 | - | +0.06% | - | - |
| 01/06 | 1,785 | 1,785 | 1,775 | 1,777 | 0% | 3,086 | - | +0.17% | - | - |
| 01/05 | 1,785 | 1,806 | 1,775 | 1,777 | -0.22% | 4,178 | - | +0.17% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,785 | 1,785 | 1,781 | 1,781 | -0.06% | 2,239 | - | +0.39% | - | - |
| 12/29 | 1,779 | 1,782 | 1,779 | 1,782 | +0.28% | 3,060 | - | +0.51% | - | - |
| 12/26 | 1,779 | 1,779 | 1,777 | 1,777 | -0.06% | 2,604 | - | +0.28% | - | - |
| 12/25 | 1,779 | 1,779 | 1,778 | 1,778 | 0% | 107 | - | +0.34% | - | - |
| 12/24 | 1,779 | 1,779 | 1,776 | 1,778 | +0.11% | 723 | - | +0.4% | - | - |
| 12/23 | 1,778 | 1,778 | 1,776 | 1,776 | +0.06% | 275 | - | +0.28% | - | - |
| 12/22 | 1,777 | 1,778 | 1,773 | 1,775 | +0.11% | 663 | - | +0.28% | - | - |
| 12/19 | 1,776 | 1,778 | 1,771 | 1,773 | +0.28% | 47,783 | - | +0.17% | - | - |
| 12/18 | 1,778 | 1,778 | 1,766 | 1,768 | -0.39% | 1,166 | - | -0.11% | - | - |
| 12/17 | 1,779 | 1,779 | 1,775 | 1,775 | +0.06% | 267 | - | +0.23% | - | - |
| 12/16 | 1,778 | 1,778 | 1,772 | 1,774 | +0.23% | 723 | - | +0.23% | - | - |
| 12/15 | 1,763 | 1,774 | 1,763 | 1,770 | -0.17% | 2,622 | - | 0% | - | - |
| 12/12 | 1,770 | 1,775 | 1,769 | 1,773 | +0.4% | 16,613 | - | +0.17% | - | - |
| 12/11 | 1,764 | 1,772 | 1,764 | 1,766 | +0.11% | 4,280 | - | -0.23% | - | - |
| 12/10 | 1,774 | 1,774 | 1,763 | 1,764 | -0.17% | 206 | - | -0.34% | - | - |
| 12/09 | 1,770 | 1,770 | 1,767 | 1,767 | -0.28% | 142 | - | -0.17% | - | - |
| 12/08 | 1,775 | 1,776 | 1,770 | 1,772 | -0.23% | 905 | - | +0.11% | - | - |
| 12/05 | 1,777 | 1,777 | 1,774 | 1,776 | 0% | 963 | - | +0.28% | - | - |
| 12/04 | 1,778 | 1,778 | 1,772 | 1,776 | -0.06% | 3,029 | - | +0.28% | - | - |
| 12/03 | 1,776 | 1,777 | 1,775 | 1,777 | +0.34% | 32,471 | - | +0.34% | - | - |
| 12/02 | 1,778 | 1,778 | 1,770 | 1,771 | -0.06% | 3,897 | - | +0.06% | - | - |
| 12/01 | 1,780 | 1,780 | 1,768 | 1,772 | -0.28% | 575 | - | +0.11% | - | - |
| 11/28 | 1,777 | 1,778 | 1,774 | 1,777 | +0.06% | 50,400 | - | +0.4% | - | - |
| 11/27 | 1,769 | 1,776 | 1,769 | 1,776 | +0.4% | 1,392 | - | +0.34% | - | - |
| 11/26 | 1,766 | 1,769 | 1,766 | 1,769 | +0.17% | 958 | - | 0% | - | - |
| 11/25 | 1,774 | 1,774 | 1,765 | 1,766 | +0.51% | 2,223 | - | -0.17% | - | - |
| 11/21 | 1,764 | 1,765 | 1,756 | 1,757 | -0.45% | 2,595 | - | -0.68% | - | - |
| 11/20 | 1,770 | 1,770 | 1,763 | 1,765 | -0.06% | 475 | - | -0.23% | - | - |
| 11/19 | 1,770 | 1,770 | 1,760 | 1,766 | 0% | 269 | - | -0.11% | - | - |
| 11/18 | 1,770 | 1,770 | 1,765 | 1,766 | -0.23% | 405 | - | -0.06% | - | - |
| 11/17 | 1,767 | 1,770 | 1,761 | 1,770 | +0.06% | 729 | - | +0.17% | - | - |
| 11/14 | 1,779 | 1,779 | 1,768 | 1,769 | -0.34% | 164 | - | +0.17% | - | - |
| 11/13 | 1,775 | 1,776 | 1,770 | 1,775 | -0.06% | 253 | - | +0.51% | - | - |
| 11/12 | 1,775 | 1,776 | 1,770 | 1,776 | +0.23% | 172 | - | +0.57% | - | - |
| 11/11 | 1,764 | 1,772 | 1,763 | 1,772 | +0.23% | 242 | - | +0.34% | - | - |
| 11/10 | 1,762 | 1,768 | 1,762 | 1,768 | 0% | 142 | - | +0.11% | - | - |
| 11/07 | 1,766 | 1,768 | 1,762 | 1,768 | +0.28% | 186 | - | +0.11% | - | - |
| 11/06 | 1,778 | 1,778 | 1,756 | 1,763 | -0.68% | 7,506 | - | -0.17% | - | - |
| 11/05 | 1,763 | 1,775 | 1,761 | 1,775 | +0.34% | 6,091 | - | +0.51% | - | - |
| 11/04 | 1,770 | 1,770 | 1,761 | 1,769 | -0.06% | 3,240 | - | +0.17% | - | - |
| 10/31 | 1,785 | 1,785 | 1,769 | 1,770 | -0.56% | 316 | - | +0.23% | - | - |
| 10/30 | 1,774 | 1,780 | 1,774 | 1,780 | +0.17% | 279 | - | +0.79% | - | - |
| 10/29 | 1,777 | 1,777 | 1,775 | 1,777 | +0.11% | 569 | - | +0.62% | - | - |
| 10/28 | 1,774 | 1,776 | 1,774 | 1,775 | +0.4% | 2,554 | - | +0.51% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 1月期 | 3,000 12/16 | 2,404 3/9 | 2,492 6/17 | +3.3% 11/26 | -4.9% 3/9 |
| 2022年 1月期 | 2,584 9/22 | 1,804 7/15 | 28,755 2/28 | +4.33% 8/16 | -7.46% 3/8 |
| 2023年 1月期 | 2,093 11/28 | 1,670 10/21 | 14,064 2/27 | +5.2% 11/16 | -8.2% 9/28 |
| 2024年 1月期 | 1,875 6/11 | 1,635 10/20 | 29,514 6/11 | +3.92% 12/15 | -4.63% 10/4 |
| 2025年 1月期 | 1,904 9/17 | 1,610 4/4 | 20,278 8/15 | +2.52% 4/18 | -6.06% 4/9 |
| 最新 | 1,710 2026/3/27 | 1,945 | -2.12% 1,747 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,610円（2025/04/04） - 6%（1.06倍）
1,710円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
