1,793
-2 (-0.11%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,799 | 1,799 | 1,790 | 1,793 | -2 | -0.1% | 12,467 |
| 2024/11/20 | 1,794 | 1,800 | 1,793 | 1,795 | -1 | -0.1% | 9,438 |
| 2024/11/19 | 1,795 | 1,797 | 1,791 | 1,796 | +5 | +0.3% | 6,074 |
| 2024/11/18 | 1,785 | 1,793 | 1,785 | 1,791 | +2 | +0.1% | 9,031 |
| 2024/11/15 | 1,785 | 1,791 | 1,785 | 1,789 | -1 | -0.1% | 23,842 |
| 2024/11/14 | 1,790 | 1,792 | 1,784 | 1,790 | -7 | -0.4% | 30,750 |
| 2024/11/13 | 1,811 | 1,813 | 1,795 | 1,797 | -21 | -1.2% | 17,797 |
| 2024/11/12 | 1,818 | 1,819 | 1,814 | 1,818 | +3 | +0.2% | 7,722 |
| 2024/11/11 | 1,815 | 1,815 | 1,809 | 1,815 | +6 | +0.3% | 9,499 |
| 2024/11/08 | 1,810 | 1,815 | 1,808 | 1,809 | +11 | +0.6% | 15,004 |
| 2024/11/07 | 1,788 | 1,800 | 1,788 | 1,798 | +9 | +0.5% | 81,479 |
| 2024/11/06 | 1,801 | 1,813 | 1,785 | 1,789 | -6 | -0.3% | 53,559 |
| 2024/11/05 | 1,802 | 1,806 | 1,794 | 1,795 | -7 | -0.4% | 19,620 |
| 2024/11/01 | 1,802 | 1,802 | 1,800 | 1,802 | -4 | -0.2% | 11,469 |
| 2024/10/31 | 1,804 | 1,807 | 1,802 | 1,806 | -6 | -0.3% | 8,936 |
| 2024/10/30 | 1,808 | 1,814 | 1,807 | 1,812 | +9 | +0.5% | 8,942 |
| 2024/10/29 | 1,804 | 1,806 | 1,802 | 1,803 | -1 | -0.1% | 7,218 |
| 2024/10/28 | 1,815 | 1,815 | 1,803 | 1,804 | -12 | -0.7% | 35,424 |
| 2024/10/25 | 1,820 | 1,822 | 1,811 | 1,816 | +6 | +0.3% | 102,946 |
| 2024/10/24 | 1,808 | 1,810 | 1,804 | 1,810 | ±0 | ±0% | 17,286 |
| 2024/10/23 | 1,813 | 1,815 | 1,806 | 1,810 | -3 | -0.2% | 64,205 |
| 2024/10/22 | 1,825 | 1,825 | 1,810 | 1,813 | -24 | -1.3% | 44,792 |
| 2024/10/21 | 1,836 | 1,838 | 1,833 | 1,837 | -3 | -0.2% | 6,559 |
| 2024/10/18 | 1,845 | 1,846 | 1,838 | 1,840 | -10 | -0.5% | 14,060 |
| 2024/10/17 | 1,850 | 1,852 | 1,848 | 1,850 | ±0 | ±0% | 6,665 |
| 2024/10/16 | 1,848 | 1,850 | 1,845 | 1,850 | +8 | +0.4% | 11,633 |
| 2024/10/15 | 1,844 | 1,844 | 1,840 | 1,842 | -1 | -0.1% | 14,636 |
| 2024/10/11 | 1,842 | 1,844 | 1,840 | 1,843 | +1 | +0.1% | 12,697 |
| 2024/10/10 | 1,845 | 1,845 | 1,841 | 1,842 | -21 | -1.1% | 48,721 |
| 2024/10/09 | 1,870 | 1,870 | 1,863 | 1,863 | -2 | -0.1% | 44,657 |
| 2024/10/08 | 1,872 | 1,872 | 1,862 | 1,865 | -7 | -0.4% | 19,297 |
| 2024/10/07 | 1,881 | 1,881 | 1,868 | 1,872 | -13 | -0.7% | 38,992 |
| 2024/10/04 | 1,893 | 1,896 | 1,882 | 1,885 | -7 | -0.4% | 23,791 |
| 2024/10/03 | 1,903 | 1,903 | 1,889 | 1,892 | -10 | -0.5% | 42,821 |
| 2024/10/02 | 1,902 | 1,902 | 1,897 | 1,902 | +13 | +0.7% | 12,531 |
| 2024/10/01 | 1,909 | 1,909 | 1,889 | 1,889 | -7 | -0.4% | 27,201 |
| 2024/09/30 | 1,896 | 1,925 | 1,892 | 1,896 | +5 | +0.3% | 10,921 |
| 2024/09/27 | 1,885 | 1,891 | 1,885 | 1,891 | +4 | +0.2% | 44,566 |
| 2024/09/26 | 1,891 | 1,893 | 1,887 | 1,887 | -11 | -0.6% | 28,349 |
| 2024/09/25 | 1,895 | 1,902 | 1,895 | 1,898 | +3 | +0.2% | 17,328 |
| 2024/09/24 | 1,895 | 1,900 | 1,894 | 1,895 | -4 | -0.2% | 16,172 |
| 2024/09/20 | 1,906 | 1,906 | 1,899 | 1,899 | ±0 | ±0% | 31,930 |
| 2024/09/19 | 1,901 | 1,902 | 1,895 | 1,899 | -3 | -0.2% | 12,791 |
| 2024/09/18 | 1,906 | 1,908 | 1,902 | 1,902 | -4 | -0.2% | 11,821 |
| 2024/09/17 | 1,910 | 1,910 | 1,903 | 1,906 | +6 | +0.3% | 48,688 |
| 2024/09/13 | 1,894 | 1,900 | 1,894 | 1,900 | +6 | +0.3% | 22,425 |
| 2024/09/12 | 1,896 | 1,898 | 1,890 | 1,894 | -3 | -0.2% | 49,310 |
| 2024/09/11 | 1,889 | 1,900 | 1,889 | 1,897 | +8 | +0.4% | 130,733 |
| 2024/09/10 | 1,896 | 1,896 | 1,886 | 1,889 | +5 | +0.3% | 19,892 |
| 2024/09/09 | 1,891 | 1,892 | 1,880 | 1,884 | -7 | -0.4% | 21,063 |
1～
50
件表示中 / 1633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
