1,803
+13 (+0.73%)
株価：2024/05/02 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,790 | 1,803 | 1,790 | 1,803 | +13 | +0.7% | 92,067 |
| 2024/05/01 | 1,796 | 1,796 | 1,789 | 1,790 | -9 | -0.5% | 8,099 |
| 2024/04/30 | 1,799 | 1,803 | 1,795 | 1,799 | +9 | +0.5% | 38,597 |
| 2024/04/26 | 1,787 | 1,792 | 1,784 | 1,790 | +2 | +0.1% | 11,000 |
| 2024/04/25 | 1,796 | 1,807 | 1,788 | 1,788 | -13 | -0.7% | 12,122 |
| 2024/04/24 | 1,809 | 1,809 | 1,788 | 1,801 | +6 | +0.3% | 36,684 |
| 2024/04/23 | 1,807 | 1,807 | 1,794 | 1,795 | +1 | +0.1% | 12,593 |
| 2024/04/22 | 1,804 | 1,804 | 1,785 | 1,794 | -3 | -0.2% | 15,564 |
| 2024/04/19 | 1,795 | 1,804 | 1,789 | 1,797 | -2 | -0.1% | 58,729 |
| 2024/04/18 | 1,798 | 1,803 | 1,794 | 1,799 | +11 | +0.6% | 24,572 |
| 2024/04/17 | 1,793 | 1,793 | 1,783 | 1,788 | -8 | -0.4% | 28,712 |
| 2024/04/16 | 1,801 | 1,801 | 1,790 | 1,796 | -15 | -0.8% | 67,952 |
| 2024/04/15 | 1,813 | 1,818 | 1,809 | 1,811 | -3 | -0.2% | 9,902 |
| 2024/04/12 | 1,809 | 1,814 | 1,808 | 1,814 | -3 | -0.2% | 19,299 |
| 2024/04/11 | 1,815 | 1,820 | 1,812 | 1,817 | -28 | -1.5% | 41,965 |
| 2024/04/10 | 1,842 | 1,847 | 1,841 | 1,845 | -13 | -0.7% | 39,085 |
| 2024/04/09 | 1,856 | 1,858 | 1,850 | 1,858 | +7 | +0.4% | 29,095 |
| 2024/04/08 | 1,863 | 1,874 | 1,847 | 1,851 | -12 | -0.6% | 59,756 |
| 2024/04/05 | 1,863 | 1,863 | 1,858 | 1,863 | +2 | +0.1% | 25,210 |
| 2024/04/04 | 1,861 | 1,869 | 1,858 | 1,861 | ±0 | ±0% | 29,241 |
| 2024/04/03 | 1,861 | 1,875 | 1,857 | 1,861 | -5 | -0.3% | 35,968 |
| 2024/04/02 | 1,866 | 1,871 | 1,864 | 1,866 | -21 | -1.1% | 51,035 |
| 2024/04/01 | 1,893 | 1,893 | 1,881 | 1,887 | +3 | +0.2% | 18,196 |
| 2024/03/29 | 1,881 | 1,884 | 1,881 | 1,884 | +3 | +0.2% | 17,442 |
| 2024/03/28 | 1,880 | 1,883 | 1,877 | 1,881 | +12 | +0.6% | 42,702 |
| 2024/03/27 | 1,873 | 1,874 | 1,868 | 1,869 | -7 | -0.4% | 59,634 |
| 2024/03/26 | 1,874 | 1,877 | 1,874 | 1,876 | -7 | -0.4% | 23,427 |
| 2024/03/25 | 1,884 | 1,886 | 1,879 | 1,883 | +7 | +0.4% | 66,785 |
| 2024/03/22 | 1,871 | 1,879 | 1,871 | 1,876 | +3 | +0.2% | 7,215 |
| 2024/03/21 | 1,873 | 1,881 | 1,870 | 1,873 | +6 | +0.3% | 69,779 |
| 2024/03/19 | 1,864 | 1,869 | 1,862 | 1,867 | -1 | -0.1% | 10,997 |
| 2024/03/18 | 1,878 | 1,878 | 1,863 | 1,868 | -2 | -0.1% | 11,659 |
| 2024/03/15 | 1,873 | 1,888 | 1,865 | 1,870 | -12 | -0.6% | 34,954 |
| 2024/03/14 | 1,883 | 1,887 | 1,877 | 1,882 | -1 | -0.1% | 7,335 |
| 2024/03/13 | 1,885 | 1,886 | 1,881 | 1,883 | -4 | -0.2% | 8,258 |
| 2024/03/12 | 1,890 | 1,892 | 1,887 | 1,887 | -6 | -0.3% | 12,258 |
| 2024/03/11 | 1,890 | 1,894 | 1,888 | 1,893 | +2 | +0.1% | 19,671 |
| 2024/03/08 | 1,881 | 1,891 | 1,881 | 1,891 | +11 | +0.6% | 32,058 |
| 2024/03/07 | 1,885 | 1,885 | 1,877 | 1,880 | +2 | +0.1% | 32,038 |
| 2024/03/06 | 1,876 | 1,878 | 1,873 | 1,878 | +6 | +0.3% | 6,620 |
| 2024/03/05 | 1,871 | 1,873 | 1,866 | 1,872 | ±0 | ±0% | 11,072 |
| 2024/03/04 | 1,873 | 1,875 | 1,871 | 1,872 | +8 | +0.4% | 23,254 |
| 2024/03/01 | 1,861 | 1,865 | 1,858 | 1,864 | +3 | +0.2% | 13,118 |
| 2024/02/29 | 1,864 | 1,867 | 1,859 | 1,861 | -5 | -0.3% | 43,222 |
| 2024/02/28 | 1,863 | 1,866 | 1,861 | 1,866 | ±0 | ±0% | 38,999 |
| 2024/02/27 | 1,867 | 1,869 | 1,862 | 1,866 | -10 | -0.5% | 33,526 |
| 2024/02/26 | 1,869 | 1,876 | 1,869 | 1,876 | +8 | +0.4% | 11,801 |
| 2024/02/22 | 1,864 | 1,870 | 1,862 | 1,868 | ±0 | ±0% | 9,381 |
| 2024/02/21 | 1,865 | 1,869 | 1,861 | 1,868 | +7 | +0.4% | 11,178 |
| 2024/02/20 | 1,863 | 1,866 | 1,858 | 1,861 | -9 | -0.5% | 12,822 |
1～
50
件表示中 / 1496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
