2622 iシェアーズ米ドル建て新興国債券ETF(為替ヘッジあり)
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）のイベントチャート
2026/06/05～2026/10/30
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/30 | 1,637 | 1,658 | 1,637 | 1,658 | +1.1% | 9,584 | - | +1.59% |
| 10/29 | 1,620 | 1,640 | 1,620 | 1,640 | +1.36% | 8,271 | - | +0.49% |
| 10/28 | 1,627 | 1,628 | 1,618 | 1,618 | -0.61% | 63,129 | - | -0.98% |
| 10/27 | 1,650 | 1,650 | 1,624 | 1,628 | -0.12% | 320 | - | -0.55% |
| 10/26 | 1,624 | 1,634 | 1,624 | 1,630 | -0.12% | 1,102 | - | -0.49% |
| 10/23 | 1,624 | 1,675 | 1,624 | 1,632 | +0.68% | 37,117 | - | -0.49% |
| 10/22 | 1,623 | 1,626 | 1,621 | 1,621 | -0.06% | 165 | - | -1.28% |
| 10/21 | 1,622 | 1,622 | 1,614 | 1,622 | -0.06% | 619 | - | -1.4% |
| 10/20 | 1,623 | 1,631 | 1,614 | 1,623 | -0.67% | 5,210 | - | -1.52% |
| 10/19 | 1,628 | 1,634 | 1,624 | 1,634 | +0.43% | 861 | - | -1.03% |
| 10/16 | 1,626 | 1,627 | 1,624 | 1,627 | +0.18% | 275 | - | -1.63% |
| 10/15 | 1,626 | 1,626 | 1,621 | 1,624 | +0.25% | 189 | - | -1.99% |
| 10/14 | 1,625 | 1,626 | 1,620 | 1,620 | -0.12% | 5,196 | - | -2.41% |
| 10/13 | （IR情報）13:30 ETFの収益分配のお知らせ | |||||||
| 10/13 | 1,620 | 1,622 | 1,617 | 1,622 | +0.12% | 5,238 | - | -2.41% |
| 10/09 | 1,618 | 1,620 | 1,616 | 1,620 | +0.12% | 1,644 | - | -2.7% |
| 10/08 | （IR情報）12:00 金銭設定型ETFの解約に係る清算制度への対応に伴う投資信託約款の変更に関するお知らせ | |||||||
| 10/08 | 1,630 | 1,630 | 1,612 | 1,618 | -0.74% | 412 | - | -3.06% |
| 10/07 | （IR情報）11:45 ETFの収益分配金見込額のお知らせ | |||||||
| 10/07 | 1,632 | 1,635 | 1,628 | 1,630 | 0% | 96,641 | - | -2.51% |
| 10/06 | 1,625 | 1,632 | 1,624 | 1,630 | +0.37% | 2,024 | - | -2.69% |
| 10/05 | 1,631 | 1,631 | 1,612 | 1,624 | -0.55% | 673 | - | -3.28% |
| 10/02 | 1,639 | 1,639 | 1,624 | 1,633 | -0.24% | 7,451 | - | -2.91% |
| 10/01 | 1,648 | 1,651 | 1,633 | 1,637 | -0.43% | 6,217 | - | -2.85% |
| 09/30 | 1,640 | 1,644 | 1,640 | 1,644 | +0.49% | 149 | - | -2.61% |
| 09/29 | 1,630 | 1,641 | 1,630 | 1,636 | -1.21% | 6,922 | - | -3.2% |
| 09/28 | 1,672 | 1,676 | 1,650 | 1,656 | -0.48% | 1,593 | - | -2.19% |
| 09/25 | 1,660 | 1,665 | 1,658 | 1,664 | -0.36% | 3,540 | - | -1.83% |
| 09/24 | 1,680 | 1,680 | 1,665 | 1,670 | -1.07% | 1,081 | - | -1.59% |
| 09/18 | 1,682 | 1,689 | 1,682 | 1,688 | +0.36% | 41 | - | -0.65% |
| 09/17 | 1,676 | 1,682 | 1,676 | 1,682 | +0.6% | 41 | - | -1.06% |
| 09/16 | 1,680 | 1,680 | 1,672 | 1,672 | -0.36% | 831 | - | -1.7% |
| 09/15 | 1,680 | 1,682 | 1,678 | 1,678 | -0.36% | 142 | - | -1.41% |
| 09/14 | 1,692 | 1,692 | 1,684 | 1,684 | -0.24% | 411 | - | -1.12% |
| 09/11 | 1,680 | 1,688 | 1,680 | 1,688 | -0.65% | 332 | - | -0.94% |
| 09/10 | 1,706 | 1,706 | 1,691 | 1,699 | 0% | 169 | - | -0.35% |
| 09/09 | 1,700 | 1,700 | 1,696 | 1,699 | +0.12% | 80 | - | -0.35% |
| 09/08 | 1,706 | 1,706 | 1,697 | 1,697 | -0.29% | 380 | - | -0.47% |
| 09/07 | 1,690 | 1,704 | 1,690 | 1,702 | +0.24% | 1,661 | - | -0.18% |
| 09/04 | 1,692 | 1,700 | 1,692 | 1,698 | +0.41% | 1,747 | - | -0.41% |
| 09/03 | 1,685 | 1,692 | 1,685 | 1,691 | -0.18% | 5,502 | - | -0.82% |
| 09/02 | 1,706 | 1,706 | 1,691 | 1,694 | -0.47% | 1,417 | - | -0.65% |
| 09/01 | 1,708 | 1,708 | 1,700 | 1,702 | -0.18% | 409 | - | -0.18% |
| 08/31 | 1,700 | 1,705 | 1,700 | 1,705 | -0.53% | 561 | - | 0% |
| 08/28 | 1,715 | 1,715 | 1,714 | 1,714 | -0.06% | 9 | - | +0.59% |
| 08/27 | 1,714 | 1,715 | 1,709 | 1,715 | +0.18% | 62 | - | +0.65% |
| 08/26 | 1,706 | 1,714 | 1,706 | 1,712 | +0.35% | 548 | - | +0.53% |
| 08/25 | 1,706 | 1,708 | 1,706 | 1,706 | +0.12% | 28 | - | +0.18% |
| 08/24 | 1,700 | 1,705 | 1,700 | 1,704 | 0% | 195 | - | 0% |
| 08/21 | （IR情報）11:00 2026年7月期決算短信(2026年1月12日～2026年7月11日) | |||||||
| 08/21 | 1,710 | 1,710 | 1,703 | 1,704 | -0.35% | 403 | - | 0% |
| 08/20 | 1,706 | 1,710 | 1,706 | 1,710 | +0.35% | 34 | - | +0.35% |
| 08/19 | 1,703 | 1,706 | 1,699 | 1,704 | +0.06% | 5,869 | - | 0% |
| 08/18 | 1,705 | 1,712 | 1,700 | 1,703 | -0.64% | 192 | - | -0.12% |
| 08/17 | 1,714 | 1,714 | 1,711 | 1,714 | +0.18% | 61 | - | +0.53% |
| 08/14 | 1,708 | 1,714 | 1,708 | 1,711 | +0.23% | 266 | - | +0.35% |
| 08/13 | 1,706 | 1,712 | 1,704 | 1,707 | +0.18% | 14,580 | - | 0% |
| 08/12 | 1,710 | 1,710 | 1,699 | 1,704 | -0.12% | 1,150 | - | -0.23% |
| 08/10 | 1,712 | 1,712 | 1,706 | 1,706 | +0.12% | 222 | - | -0.23% |
| 08/07 | 1,717 | 1,717 | 1,699 | 1,704 | -0.41% | 292 | - | -0.47% |
| 08/06 | 1,710 | 1,711 | 1,709 | 1,711 | +0.23% | 19 | - | -0.12% |
| 08/05 | 1,705 | 1,712 | 1,704 | 1,707 | +0.18% | 380 | - | -0.47% |
| 08/04 | 1,700 | 1,705 | 1,700 | 1,704 | +0.35% | 245 | - | -0.7% |
| 08/03 | 1,699 | 1,699 | 1,696 | 1,698 | -0.06% | 5,290 | - | -1.16% |
| 07/31 | 1,695 | 1,699 | 1,692 | 1,699 | +0.77% | 792 | - | -1.22% |
| 07/30 | 1,699 | 1,699 | 1,686 | 1,686 | -0.71% | 2,241 | - | -2.09% |
| 07/29 | 1,679 | 1,699 | 1,679 | 1,698 | +0.35% | 145 | - | -1.45% |
| 07/28 | 1,702 | 1,702 | 1,670 | 1,692 | -0.53% | 3,142 | - | -1.91% |
| 07/27 | 1,691 | 1,702 | 1,691 | 1,701 | +0.47% | 357 | - | -1.51% |
| 07/24 | 1,704 | 1,704 | 1,689 | 1,693 | -0.59% | 6,037 | - | -2.08% |
| 07/23 | 1,707 | 1,707 | 1,701 | 1,703 | -0.18% | 127 | - | -1.62% |
| 07/22 | 1,700 | 1,707 | 1,700 | 1,706 | -0.23% | 2,899 | - | -1.5% |
| 07/21 | 1,706 | 1,710 | 1,705 | 1,710 | +0.06% | 420 | - | -1.38% |
| 07/17 | 1,716 | 1,716 | 1,706 | 1,709 | -0.35% | 2,644 | - | -1.56% |
| 07/16 | 1,716 | 1,716 | 1,711 | 1,715 | +0.06% | 545 | - | -1.27% |
| 07/15 | 1,712 | 1,716 | 1,709 | 1,714 | +0.41% | 854 | - | -1.32% |
| 07/14 | 1,717 | 1,717 | 1,706 | 1,707 | -0.41% | 484 | - | -1.73% |
| 07/13 | （IR情報）16:30 ETFの収益分配のお知らせ | |||||||
| 07/13 | 1,701 | 1,716 | 1,701 | 1,714 | -0.29% | 4,461 | - | -1.38% |
| 07/10 | 1,730 | 1,730 | 1,717 | 1,719 | +0.06% | 204 | - | -1.15% |
| 07/09 | 1,740 | 1,740 | 1,718 | 1,718 | -1.26% | 404 | - | -1.26% |
| 07/08 | （IR情報）12:00 ETFの収益分配金見込額のお知らせ | |||||||
| 07/08 | 1,745 | 1,745 | 1,740 | 1,740 | -0.23% | 1,159 | - | -0.06% |
| 07/07 | 1,740 | 1,748 | 1,740 | 1,744 | -0.34% | 3,238 | - | +0.17% |
| 07/06 | 1,750 | 1,751 | 1,748 | 1,750 | 0% | 759 | - | +0.52% |
| 07/03 | 1,750 | 1,750 | 1,747 | 1,750 | +0.11% | 939 | - | +0.52% |
| 07/02 | 1,742 | 1,748 | 1,740 | 1,748 | +0.34% | 183 | - | +0.46% |
| 07/01 | 1,708 | 1,742 | 1,708 | 1,742 | -0.34% | 2,476 | - | +0.17% |
| 06/30 | 1,750 | 1,750 | 1,744 | 1,748 | 0% | 75 | - | +0.58% |
| 06/29 | 1,747 | 1,748 | 1,746 | 1,748 | +0.06% | 108 | - | +0.63% |
| 06/26 | 1,746 | 1,747 | 1,741 | 1,747 | +0.34% | 348 | - | +0.63% |
| 06/25 | 1,749 | 1,749 | 1,741 | 1,741 | +0.81% | 1,082 | - | +0.35% |
| 06/24 | 1,738 | 1,740 | 1,727 | 1,727 | -0.46% | 71 | - | -0.4% |
| 06/23 | 1,742 | 1,742 | 1,735 | 1,735 | -0.4% | 3,382 | - | +0.17% |
| 06/22 | 1,747 | 1,747 | 1,742 | 1,742 | -0.11% | 552 | - | +0.64% |
| 06/19 | 1,747 | 1,748 | 1,744 | 1,744 | -0.11% | 86 | - | +0.81% |
| 06/18 | 1,710 | 1,748 | 1,710 | 1,746 | -0.06% | 1,229 | - | +0.98% |
| 06/17 | 1,742 | 1,747 | 1,742 | 1,747 | +0.06% | 991 | - | +1.1% |
| 06/16 | 1,748 | 1,748 | 1,746 | 1,746 | -0.11% | 29 | - | +1.04% |
| 06/15 | 1,746 | 1,750 | 1,745 | 1,748 | +0.75% | 994 | - | +1.22% |
| 06/12 | 1,730 | 1,739 | 1,730 | 1,735 | +0.64% | 296 | - | +0.46% |
| 06/11 | 1,712 | 1,725 | 1,712 | 1,724 | -0.06% | 1,014 | - | -0.17% |
| 06/10 | 1,698 | 1,731 | 1,698 | 1,725 | 0% | 2,388 | - | -0.12% |
| 06/09 | 1,728 | 1,728 | 1,723 | 1,725 | 0% | 115 | - | -0.12% |
| 06/08 | 1,727 | 1,728 | 1,725 | 1,725 | -1.48% | 1,021 | - | -0.12% |
| 06/05 | 1,738 | 1,751 | 1,735 | 1,751 | +0.23% | 755 | - | +1.33% |
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。
