1,755
+12 (+0.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,989 | 1,992 | 1,974 | 1,976 | -29 | -1.4% | 12,736 |
| 2022/12/27 | 2,000 | 2,007 | 2,000 | 2,005 | ±0 | ±0% | 4,041 |
| 2022/12/26 | 2,005 | 2,025 | 1,999 | 2,005 | -3 | -0.1% | 13,534 |
| 2022/12/23 | 2,011 | 2,011 | 2,003 | 2,008 | -3 | -0.1% | 2,678 |
| 2022/12/22 | 2,020 | 2,020 | 2,009 | 2,011 | +14 | +0.7% | 6,006 |
| 2022/12/21 | 2,005 | 2,005 | 1,991 | 1,997 | -10 | -0.5% | 17,094 |
| 2022/12/20 | 2,030 | 2,030 | 2,000 | 2,007 | -27 | -1.3% | 37,224 |
| 2022/12/19 | 2,027 | 2,042 | 2,022 | 2,034 | -13 | -0.6% | 7,159 |
| 2022/12/16 | 2,050 | 2,053 | 2,044 | 2,047 | -1 | ±0% | 2,710 |
| 2022/12/15 | 2,055 | 2,055 | 2,043 | 2,048 | -6 | -0.3% | 2,884 |
| 2022/12/14 | 2,054 | 2,054 | 2,046 | 2,054 | +18 | +0.9% | 4,609 |
| 2022/12/13 | 2,042 | 2,042 | 2,029 | 2,036 | -6 | -0.3% | 5,665 |
| 2022/12/12 | 2,032 | 2,042 | 2,008 | 2,042 | -16 | -0.8% | 6,743 |
| 2022/12/09 | 2,059 | 2,060 | 2,047 | 2,058 | +6 | +0.3% | 13,082 |
| 2022/12/08 | 2,047 | 2,053 | 2,046 | 2,052 | +25 | +1.2% | 4,763 |
| 2022/12/07 | 2,040 | 2,043 | 2,027 | 2,027 | -5 | -0.2% | 7,488 |
| 2022/12/06 | 2,036 | 2,047 | 2,025 | 2,032 | -5 | -0.2% | 6,081 |
| 2022/12/05 | 2,042 | 2,048 | 2,031 | 2,037 | +13 | +0.6% | 6,559 |
| 2022/12/02 | 2,024 | 2,029 | 2,023 | 2,024 | +11 | +0.5% | 4,519 |
| 2022/12/01 | 2,020 | 2,020 | 2,012 | 2,013 | +23 | +1.2% | 4,908 |
| 2022/11/30 | 1,995 | 1,995 | 1,989 | 1,990 | -8 | -0.4% | 4,557 |
| 2022/11/29 | 2,020 | 2,024 | 1,995 | 1,998 | -25 | -1.2% | 9,047 |
| 2022/11/28 | 2,021 | 2,023 | 2,016 | 2,023 | +2 | +0.1% | 5,025 |
| 2022/11/25 | 2,020 | 2,021 | 2,014 | 2,021 | +7 | +0.3% | 13,779 |
| 2022/11/24 | 2,007 | 2,016 | 2,007 | 2,014 | +36 | +1.8% | 5,435 |
| 2022/11/22 | 1,990 | 1,990 | 1,977 | 1,978 | -6 | -0.3% | 7,933 |
| 2022/11/21 | 1,988 | 1,988 | 1,980 | 1,984 | +4 | +0.2% | 3,863 |
| 2022/11/18 | 1,976 | 1,984 | 1,976 | 1,980 | -9 | -0.5% | 8,626 |
| 2022/11/17 | 1,989 | 1,990 | 1,982 | 1,989 | +19 | +1% | 6,869 |
| 2022/11/16 | 1,967 | 1,977 | 1,967 | 1,970 | +18 | +0.9% | 8,016 |
| 2022/11/15 | 1,951 | 1,954 | 1,949 | 1,952 | +1 | +0.1% | 8,965 |
| 2022/11/14 | 1,952 | 1,953 | 1,949 | 1,951 | +1 | +0.1% | 5,651 |
| 2022/11/11 | 1,949 | 1,958 | 1,949 | 1,950 | +48 | +2.5% | 4,852 |
| 2022/11/10 | 1,901 | 1,902 | 1,897 | 1,902 | -1 | -0.1% | 19,708 |
| 2022/11/09 | 1,906 | 1,906 | 1,897 | 1,903 | +10 | +0.5% | 2,224 |
| 2022/11/08 | 1,902 | 1,902 | 1,890 | 1,893 | -5 | -0.3% | 3,563 |
| 2022/11/07 | 1,910 | 1,910 | 1,895 | 1,898 | ±0 | ±0% | 18,905 |
| 2022/11/04 | 1,900 | 1,909 | 1,893 | 1,898 | -20 | -1% | 6,210 |
| 2022/11/02 | 1,901 | 1,922 | 1,901 | 1,918 | +13 | +0.7% | 23,947 |
| 2022/11/01 | 1,899 | 1,917 | 1,892 | 1,905 | +4 | +0.2% | 9,113 |
| 2022/10/31 | 1,913 | 1,919 | 1,900 | 1,901 | -5 | -0.3% | 20,305 |
| 2022/10/28 | 1,915 | 1,919 | 1,903 | 1,906 | +2 | +0.1% | 3,809 |
| 2022/10/27 | 1,902 | 1,904 | 1,898 | 1,904 | +13 | +0.7% | 22,668 |
| 2022/10/26 | 1,883 | 1,895 | 1,883 | 1,891 | +20 | +1.1% | 4,039 |
| 2022/10/25 | 1,875 | 1,875 | 1,866 | 1,871 | -3 | -0.2% | 8,554 |
| 2022/10/24 | 1,862 | 1,884 | 1,862 | 1,874 | +15 | +0.8% | 24,394 |
| 2022/10/21 | 1,864 | 1,864 | 1,853 | 1,859 | -16 | -0.9% | 7,254 |
| 2022/10/20 | 1,884 | 1,902 | 1,870 | 1,875 | -27 | -1.4% | 39,623 |
| 2022/10/19 | 1,899 | 1,917 | 1,899 | 1,902 | ±0 | ±0% | 8,262 |
| 2022/10/18 | 1,893 | 1,920 | 1,893 | 1,902 | +9 | +0.5% | 27,782 |
651～
700
件表示中 / 1817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
