1,754
+11 (+0.63%)
株価：2025/08/25 10:12
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,930 | 1,931 | 1,923 | 1,926 | -9 | -0.5% | 17,495 |
| 2023/05/25 | 1,940 | 1,941 | 1,931 | 1,935 | -9 | -0.5% | 16,715 |
| 2023/05/24 | 1,942 | 1,945 | 1,939 | 1,944 | +5 | +0.3% | 5,205 |
| 2023/05/23 | 1,944 | 1,946 | 1,938 | 1,939 | -5 | -0.3% | 10,348 |
| 2023/05/22 | 1,946 | 1,960 | 1,942 | 1,944 | -2 | -0.1% | 11,635 |
| 2023/05/19 | 1,944 | 1,960 | 1,940 | 1,946 | -8 | -0.4% | 36,492 |
| 2023/05/18 | 1,958 | 1,960 | 1,952 | 1,954 | +1 | +0.1% | 4,534 |
| 2023/05/17 | 1,961 | 1,961 | 1,950 | 1,953 | -13 | -0.7% | 16,720 |
| 2023/05/16 | 1,966 | 1,968 | 1,961 | 1,966 | -5 | -0.3% | 9,531 |
| 2023/05/15 | 1,981 | 1,989 | 1,967 | 1,971 | -17 | -0.9% | 11,933 |
| 2023/05/12 | 1,985 | 1,989 | 1,984 | 1,988 | +9 | +0.5% | 7,166 |
| 2023/05/11 | 1,980 | 1,980 | 1,978 | 1,979 | +13 | +0.7% | 4,412 |
| 2023/05/10 | 1,964 | 1,970 | 1,964 | 1,966 | -2 | -0.1% | 6,023 |
| 2023/05/09 | 1,969 | 1,969 | 1,965 | 1,968 | -13 | -0.7% | 26,790 |
| 2023/05/08 | 2,000 | 2,000 | 1,977 | 1,981 | +10 | +0.5% | 5,920 |
| 2023/05/02 | 1,971 | 1,995 | 1,970 | 1,971 | -23 | -1.2% | 21,898 |
| 2023/05/01 | 1,998 | 2,000 | 1,990 | 1,994 | +5 | +0.3% | 6,666 |
| 2023/04/28 | 1,990 | 1,990 | 1,979 | 1,989 | -4 | -0.2% | 35,894 |
| 2023/04/27 | 2,002 | 2,002 | 1,990 | 1,993 | -9 | -0.4% | 1,711 |
| 2023/04/26 | 2,007 | 2,007 | 1,997 | 2,002 | +4 | +0.2% | 6,899 |
| 2023/04/25 | 2,000 | 2,000 | 1,993 | 1,998 | +11 | +0.6% | 6,820 |
| 2023/04/24 | 1,996 | 1,996 | 1,983 | 1,987 | ±0 | ±0% | 10,441 |
| 2023/04/21 | 1,985 | 1,989 | 1,983 | 1,987 | +8 | +0.4% | 9,585 |
| 2023/04/20 | 1,983 | 1,985 | 1,976 | 1,979 | -8 | -0.4% | 14,566 |
| 2023/04/19 | 1,990 | 1,995 | 1,984 | 1,987 | +7 | +0.4% | 8,714 |
| 2023/04/18 | 1,991 | 1,995 | 1,980 | 1,980 | -18 | -0.9% | 16,078 |
| 2023/04/17 | 2,002 | 2,009 | 1,990 | 1,998 | -2 | -0.1% | 19,995 |
| 2023/04/14 | 2,002 | 2,005 | 1,997 | 2,000 | +1 | +0.1% | 5,066 |
| 2023/04/13 | 2,000 | 2,005 | 1,996 | 1,999 | -4 | -0.2% | 9,261 |
| 2023/04/12 | 2,008 | 2,008 | 2,001 | 2,003 | -4 | -0.2% | 5,464 |
| 2023/04/11 | 2,002 | 2,009 | 2,001 | 2,007 | -1 | ±0% | 6,073 |
| 2023/04/10 | 2,021 | 2,025 | 2,002 | 2,008 | -25 | -1.2% | 13,317 |
| 2023/04/07 | 2,042 | 2,042 | 2,026 | 2,033 | -2 | -0.1% | 28,119 |
| 2023/04/06 | 2,034 | 2,035 | 2,030 | 2,035 | +8 | +0.4% | 9,056 |
| 2023/04/05 | 2,029 | 2,029 | 2,023 | 2,027 | +3 | +0.1% | 3,658 |
| 2023/04/04 | 2,018 | 2,024 | 2,018 | 2,024 | +18 | +0.9% | 7,942 |
| 2023/04/03 | 2,009 | 2,009 | 1,992 | 2,006 | +12 | +0.6% | 7,457 |
| 2023/03/31 | 1,999 | 1,999 | 1,991 | 1,994 | ±0 | ±0% | 1,061 |
| 2023/03/30 | 1,991 | 1,994 | 1,989 | 1,994 | +11 | +0.6% | 2,324 |
| 2023/03/29 | 1,989 | 1,991 | 1,978 | 1,983 | -8 | -0.4% | 10,616 |
| 2023/03/28 | 1,999 | 2,004 | 1,988 | 1,991 | -16 | -0.8% | 7,845 |
| 2023/03/27 | 2,010 | 2,015 | 2,007 | 2,007 | -1 | ±0% | 21,272 |
| 2023/03/24 | 2,008 | 2,008 | 1,997 | 2,008 | +4 | +0.2% | 2,986 |
| 2023/03/23 | 2,000 | 2,004 | 1,996 | 2,004 | +12 | +0.6% | 7,544 |
| 2023/03/22 | 1,983 | 1,994 | 1,983 | 1,992 | +10 | +0.5% | 6,762 |
| 2023/03/20 | 1,981 | 1,995 | 1,973 | 1,982 | +1 | +0.1% | 17,276 |
| 2023/03/17 | 1,974 | 1,985 | 1,973 | 1,981 | ±0 | ±0% | 4,163 |
| 2023/03/16 | 1,972 | 1,992 | 1,971 | 1,981 | +18 | +0.9% | 25,160 |
| 2023/03/15 | 1,967 | 1,970 | 1,960 | 1,963 | -1 | -0.1% | 70,245 |
| 2023/03/14 | 1,971 | 1,977 | 1,959 | 1,964 | -7 | -0.4% | 10,958 |
551～
600
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「ＩＧ社債Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
