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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,892 | 1,893 | 1,885 | 1,893 | -19 | -1% | 9,408 |
| 2022/10/14 | 1,919 | 1,919 | 1,902 | 1,912 | +12 | +0.6% | 10,021 |
| 2022/10/13 | 1,906 | 1,906 | 1,898 | 1,900 | -9 | -0.5% | 5,093 |
| 2022/10/12 | 1,905 | 1,910 | 1,901 | 1,909 | +4 | +0.2% | 11,719 |
| 2022/10/11 | 1,913 | 1,942 | 1,899 | 1,905 | -43 | -2.2% | 46,808 |
| 2022/10/07 | 1,955 | 1,955 | 1,941 | 1,948 | -20 | -1% | 9,689 |
| 2022/10/06 | 1,978 | 1,996 | 1,966 | 1,968 | -15 | -0.8% | 16,669 |
| 2022/10/05 | 1,984 | 1,985 | 1,981 | 1,983 | +3 | +0.2% | 7,719 |
| 2022/10/04 | 1,971 | 1,985 | 1,971 | 1,980 | +34 | +1.7% | 11,056 |
| 2022/10/03 | 1,941 | 1,950 | 1,938 | 1,946 | +8 | +0.4% | 7,665 |
| 2022/09/30 | 1,935 | 1,940 | 1,932 | 1,938 | -2 | -0.1% | 37,963 |
| 2022/09/29 | 1,946 | 1,954 | 1,938 | 1,940 | +19 | +1% | 24,515 |
| 2022/09/28 | 1,924 | 1,957 | 1,911 | 1,921 | -34 | -1.7% | 16,061 |
| 2022/09/27 | 1,952 | 1,957 | 1,948 | 1,955 | -17 | -0.9% | 32,423 |
| 2022/09/26 | 2,000 | 2,005 | 1,967 | 1,972 | -43 | -2.1% | 12,420 |
| 2022/09/22 | 2,022 | 2,022 | 2,010 | 2,015 | -6 | -0.3% | 17,436 |
| 2022/09/21 | 2,025 | 2,025 | 2,012 | 2,021 | -17 | -0.8% | 22,614 |
| 2022/09/20 | 2,039 | 2,059 | 2,034 | 2,038 | -24 | -1.2% | 4,602 |
| 2022/09/16 | 2,035 | 2,062 | 2,034 | 2,062 | +16 | +0.8% | 7,529 |
| 2022/09/15 | 2,050 | 2,051 | 2,045 | 2,046 | +7 | +0.3% | 8,322 |
| 2022/09/14 | 2,045 | 2,045 | 2,031 | 2,039 | -21 | -1% | 7,366 |
| 2022/09/13 | 2,058 | 2,070 | 2,053 | 2,060 | +4 | +0.2% | 1,312 |
| 2022/09/12 | 2,063 | 2,070 | 2,054 | 2,056 | -1 | ±0% | 1,940 |
| 2022/09/09 | 2,048 | 2,065 | 2,048 | 2,057 | -4 | -0.2% | 4,411 |
| 2022/09/08 | 2,059 | 2,065 | 2,056 | 2,061 | +30 | +1.5% | 4,860 |
| 2022/09/07 | 2,050 | 2,055 | 2,024 | 2,031 | -24 | -1.2% | 42,698 |
| 2022/09/06 | 2,068 | 2,068 | 2,052 | 2,055 | -10 | -0.5% | 5,941 |
| 2022/09/05 | 2,065 | 2,079 | 2,060 | 2,065 | +4 | +0.2% | 2,951 |
| 2022/09/02 | 2,059 | 2,079 | 2,055 | 2,061 | -6 | -0.3% | 4,697 |
| 2022/09/01 | 2,083 | 2,083 | 2,062 | 2,067 | -34 | -1.6% | 12,531 |
| 2022/08/31 | 2,101 | 2,101 | 2,094 | 2,101 | -9 | -0.4% | 5,123 |
| 2022/08/30 | 2,090 | 2,110 | 2,090 | 2,110 | +11 | +0.5% | 20,414 |
| 2022/08/29 | 2,090 | 2,101 | 2,090 | 2,099 | -22 | -1% | 14,377 |
| 2022/08/26 | 2,124 | 2,125 | 2,116 | 2,121 | +16 | +0.8% | 4,788 |
| 2022/08/25 | 2,113 | 2,113 | 2,100 | 2,105 | -11 | -0.5% | 9,011 |
| 2022/08/24 | 2,109 | 2,116 | 2,109 | 2,116 | +5 | +0.2% | 1,404 |
| 2022/08/23 | 2,111 | 2,111 | 2,107 | 2,111 | -12 | -0.6% | 6,688 |
| 2022/08/22 | 2,124 | 2,128 | 2,114 | 2,123 | -43 | -2% | 13,984 |
| 2022/08/19 | 2,163 | 2,166 | 2,140 | 2,166 | +18 | +0.8% | 6,787 |
| 2022/08/18 | 2,151 | 2,152 | 2,137 | 2,148 | -18 | -0.8% | 10,172 |
| 2022/08/17 | 2,171 | 2,178 | 2,159 | 2,166 | -13 | -0.6% | 5,667 |
| 2022/08/16 | 2,182 | 2,182 | 2,171 | 2,179 | +4 | +0.2% | 3,103 |
| 2022/08/15 | 2,178 | 2,178 | 2,166 | 2,175 | +21 | +1% | 21,173 |
| 2022/08/12 | 2,150 | 2,157 | 2,146 | 2,154 | +5 | +0.2% | 2,914 |
| 2022/08/10 | 2,158 | 2,158 | 2,149 | 2,149 | -13 | -0.6% | 7,972 |
| 2022/08/09 | 2,155 | 2,163 | 2,155 | 2,162 | +5 | +0.2% | 6,018 |
| 2022/08/08 | 2,153 | 2,157 | 2,146 | 2,157 | -21 | -1% | 5,457 |
| 2022/08/05 | 2,188 | 2,188 | 2,177 | 2,178 | +1 | ±0% | 24,336 |
| 2022/08/04 | 2,165 | 2,185 | 2,165 | 2,177 | +12 | +0.6% | 716 |
| 2022/08/03 | 2,152 | 2,167 | 2,152 | 2,165 | -18 | -0.8% | 13,617 |
701～
750
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
