1,782
-3 (-0.17%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,767 | 1,773 | 1,766 | 1,768 | -3 | -0.2% | 4,227 |
| 2025/03/05 | 1,784 | 1,787 | 1,769 | 1,771 | -14 | -0.8% | 18,671 |
| 2025/03/04 | 1,778 | 1,790 | 1,778 | 1,785 | +10 | +0.6% | 14,573 |
| 2025/03/03 | 1,784 | 1,784 | 1,774 | 1,775 | -4 | -0.2% | 7,701 |
| 2025/02/28 | 1,775 | 1,779 | 1,775 | 1,779 | +1 | +0.1% | 36,653 |
| 2025/02/27 | 1,779 | 1,780 | 1,775 | 1,778 | +1 | +0.1% | 21,065 |
| 2025/02/26 | 1,775 | 1,779 | 1,772 | 1,777 | +10 | +0.6% | 18,202 |
| 2025/02/25 | 1,761 | 1,768 | 1,761 | 1,767 | +10 | +0.6% | 21,149 |
| 2025/02/21 | 1,756 | 1,758 | 1,752 | 1,757 | +6 | +0.3% | 11,028 |
| 2025/02/20 | 1,758 | 1,758 | 1,750 | 1,751 | ±0 | ±0% | 3,163 |
| 2025/02/19 | 1,752 | 1,753 | 1,750 | 1,751 | -5 | -0.3% | 4,243 |
| 2025/02/18 | 1,756 | 1,757 | 1,751 | 1,756 | ±0 | ±0% | 6,615 |
| 2025/02/17 | 1,755 | 1,760 | 1,754 | 1,756 | +5 | +0.3% | 8,577 |
| 2025/02/14 | 1,753 | 1,754 | 1,749 | 1,751 | +7 | +0.4% | 22,058 |
| 2025/02/13 | 1,744 | 1,744 | 1,740 | 1,744 | -4 | -0.2% | 8,834 |
| 2025/02/12 | 1,749 | 1,754 | 1,746 | 1,748 | -12 | -0.7% | 6,170 |
| 2025/02/10 | 1,761 | 1,761 | 1,749 | 1,760 | -2 | -0.1% | 16,691 |
| 2025/02/07 | 1,761 | 1,762 | 1,756 | 1,762 | +1 | +0.1% | 23,651 |
| 2025/02/06 | 1,754 | 1,763 | 1,754 | 1,761 | +9 | +0.5% | 8,349 |
| 2025/02/05 | 1,744 | 1,752 | 1,744 | 1,752 | +9 | +0.5% | 5,261 |
| 2025/02/04 | 1,744 | 1,749 | 1,741 | 1,743 | -3 | -0.2% | 3,785 |
| 2025/02/03 | 1,741 | 1,747 | 1,740 | 1,746 | -5 | -0.3% | 19,911 |
| 2025/01/31 | 1,755 | 1,755 | 1,748 | 1,751 | -4 | -0.2% | 36,803 |
| 2025/01/30 | 1,753 | 1,756 | 1,750 | 1,755 | ±0 | ±0% | 67,545 |
| 2025/01/29 | 1,751 | 1,755 | 1,751 | 1,755 | +4 | +0.2% | 22,313 |
| 2025/01/28 | 1,756 | 1,756 | 1,746 | 1,751 | +4 | +0.2% | 22,406 |
| 2025/01/27 | 1,745 | 1,750 | 1,742 | 1,747 | +5 | +0.3% | 18,965 |
| 2025/01/24 | 1,743 | 1,750 | 1,737 | 1,742 | -1 | -0.1% | 4,263 |
| 2025/01/23 | 1,748 | 1,749 | 1,739 | 1,743 | -7 | -0.4% | 4,645 |
| 2025/01/22 | 1,750 | 1,750 | 1,742 | 1,750 | +3 | +0.2% | 4,784 |
1～
50
件表示中 / 1721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
