1,717
-5 (-0.29%)
株価：2025/05/21 15:30
15分ディレイ
ｉシェアーズ 米ドル建て投資適格社債 ＥＴＦ（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,719 | 1,721 | 1,714 | 1,717 | -5 | -0.3% | 14,246 |
| 2025/05/20 | 1,725 | 1,727 | 1,722 | 1,722 | +12 | +0.7% | 15,666 |
| 2025/05/19 | 1,720 | 1,723 | 1,710 | 1,710 | -16 | -0.9% | 13,574 |
| 2025/05/16 | 1,725 | 1,727 | 1,721 | 1,726 | +16 | +0.9% | 7,703 |
| 2025/05/15 | 1,711 | 1,711 | 1,708 | 1,710 | -9 | -0.5% | 5,220 |
| 2025/05/14 | 1,719 | 1,722 | 1,716 | 1,719 | +2 | +0.1% | 13,552 |
| 2025/05/13 | 1,715 | 1,720 | 1,715 | 1,717 | -3 | -0.2% | 3,612 |
| 2025/05/12 | 1,721 | 1,721 | 1,718 | 1,720 | -8 | -0.5% | 16,591 |
| 2025/05/09 | 1,722 | 1,728 | 1,721 | 1,728 | -1 | -0.1% | 4,287 |
| 2025/05/08 | 1,731 | 1,731 | 1,727 | 1,729 | +6 | +0.3% | 24,848 |
| 2025/05/07 | 1,723 | 1,726 | 1,721 | 1,723 | -8 | -0.5% | 31,604 |
| 2025/05/02 | 1,723 | 1,733 | 1,723 | 1,731 | ±0 | ±0% | 37,819 |
| 2025/05/01 | 1,739 | 1,739 | 1,728 | 1,731 | -8 | -0.5% | 47,045 |
| 2025/04/30 | 1,738 | 1,744 | 1,738 | 1,739 | +5 | +0.3% | 52,555 |
| 2025/04/28 | 1,730 | 1,741 | 1,730 | 1,734 | +6 | +0.3% | 44,495 |
| 2025/04/25 | 1,726 | 1,730 | 1,725 | 1,728 | +14 | +0.8% | 13,619 |
| 2025/04/24 | 1,708 | 1,717 | 1,708 | 1,714 | -3 | -0.2% | 4,961 |
| 2025/04/23 | 1,705 | 1,717 | 1,704 | 1,717 | +15 | +0.9% | 8,448 |
| 2025/04/22 | 1,703 | 1,707 | 1,701 | 1,702 | -10 | -0.6% | 3,919 |
| 2025/04/21 | 1,721 | 1,721 | 1,712 | 1,712 | -9 | -0.5% | 3,220 |
| 2025/04/18 | 1,719 | 1,721 | 1,717 | 1,721 | +1 | +0.1% | 6,028 |
| 2025/04/17 | 1,718 | 1,721 | 1,712 | 1,720 | +9 | +0.5% | 5,465 |
| 2025/04/16 | 1,713 | 1,716 | 1,710 | 1,711 | +11 | +0.6% | 4,200 |
| 2025/04/15 | 1,718 | 1,718 | 1,700 | 1,700 | -2 | -0.1% | 7,927 |
| 2025/04/14 | 1,697 | 1,702 | 1,693 | 1,702 | +6 | +0.4% | 21,237 |
| 2025/04/11 | 1,702 | 1,702 | 1,685 | 1,696 | -24 | -1.4% | 17,034 |
| 2025/04/10 | 1,706 | 1,720 | 1,700 | 1,720 | +12 | +0.7% | 108,220 |
| 2025/04/09 | 1,733 | 1,733 | 1,682 | 1,708 | -36 | -2.1% | 47,544 |
| 2025/04/08 | 1,755 | 1,755 | 1,741 | 1,744 | -2 | -0.1% | 16,946 |
| 2025/04/07 | 1,773 | 1,773 | 1,746 | 1,746 | -36 | -2% | 51,693 |
| 2025/04/04 | 1,794 | 1,794 | 1,775 | 1,782 | -3 | -0.2% | 66,214 |
| 2025/04/03 | 1,762 | 1,785 | 1,762 | 1,785 | +19 | +1.1% | 80,332 |
| 2025/04/02 | 1,773 | 1,773 | 1,765 | 1,766 | -3 | -0.2% | 6,266 |
| 2025/04/01 | 1,770 | 1,770 | 1,762 | 1,769 | +1 | +0.1% | 13,736 |
| 2025/03/31 | 1,760 | 1,770 | 1,760 | 1,768 | +11 | +0.6% | 26,803 |
| 2025/03/28 | 1,757 | 1,757 | 1,752 | 1,757 | ±0 | ±0% | 19,633 |
| 2025/03/27 | 1,758 | 1,763 | 1,756 | 1,757 | -12 | -0.7% | 6,906 |
| 2025/03/26 | 1,765 | 1,769 | 1,759 | 1,769 | -4 | -0.2% | 14,310 |
| 2025/03/25 | 1,765 | 1,773 | 1,757 | 1,773 | +4 | +0.2% | 5,914 |
| 2025/03/24 | 1,770 | 1,776 | 1,766 | 1,769 | -3 | -0.2% | 13,082 |
| 2025/03/21 | 1,770 | 1,773 | 1,770 | 1,772 | +6 | +0.3% | 23,619 |
| 2025/03/19 | 1,765 | 1,767 | 1,760 | 1,766 | +1 | +0.1% | 39,574 |
| 2025/03/18 | 1,758 | 1,765 | 1,758 | 1,765 | +6 | +0.3% | 12,591 |
| 2025/03/17 | 1,758 | 1,763 | 1,755 | 1,759 | -1 | -0.1% | 8,230 |
| 2025/03/14 | 1,764 | 1,764 | 1,756 | 1,760 | +1 | +0.1% | 1,868 |
| 2025/03/13 | 1,758 | 1,759 | 1,754 | 1,759 | -3 | -0.2% | 13,572 |
| 2025/03/12 | 1,767 | 1,772 | 1,760 | 1,762 | -14 | -0.8% | 7,797 |
| 2025/03/11 | 1,771 | 1,779 | 1,771 | 1,776 | +2 | +0.1% | 21,347 |
| 2025/03/10 | 1,778 | 1,778 | 1,766 | 1,774 | ±0 | ±0% | 8,023 |
| 2025/03/07 | 1,766 | 1,775 | 1,766 | 1,774 | +6 | +0.3% | 10,764 |
1～
50
件表示中 / 1751件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
