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 |
---|---|---|---|---|---|---|---|
2022/05/23 | 2,165 | 2,165 | 2,149 | 2,149 | -1 | ±0% | 2,653 |
2022/05/20 | 2,132 | 2,150 | 2,132 | 2,150 | +18 | +0.8% | 1,224 |
2022/05/19 | 2,133 | 2,142 | 2,131 | 2,132 | +3 | +0.1% | 1,028 |
2022/05/18 | 2,134 | 2,136 | 2,126 | 2,129 | -12 | -0.6% | 3,108 |
2022/05/17 | 2,149 | 2,150 | 2,139 | 2,141 | +1 | ±0% | 641 |
2022/05/16 | 2,150 | 2,158 | 2,137 | 2,140 | -11 | -0.5% | 2,069 |
2022/05/13 | 2,147 | 2,157 | 2,146 | 2,151 | -3 | -0.1% | 4,389 |
2022/05/12 | 2,141 | 2,157 | 2,141 | 2,154 | +10 | +0.5% | 1,170 |
2022/05/11 | 2,137 | 2,157 | 2,137 | 2,144 | +11 | +0.5% | 575 |
2022/05/10 | 2,138 | 2,143 | 2,130 | 2,133 | +15 | +0.7% | 5,072 |
2022/05/09 | 2,126 | 2,126 | 2,113 | 2,118 | -20 | -0.9% | 18,996 |
2022/05/06 | 2,150 | 2,150 | 2,130 | 2,138 | -14 | -0.7% | 5,161 |
2022/05/02 | 2,167 | 2,173 | 2,148 | 2,152 | -28 | -1.3% | 7,981 |
2022/04/28 | 2,183 | 2,186 | 2,175 | 2,180 | -20 | -0.9% | 5,121 |
2022/04/27 | 2,198 | 2,208 | 2,198 | 2,200 | +4 | +0.2% | 3,911 |
2022/04/26 | 2,200 | 2,211 | 2,189 | 2,196 | +17 | +0.8% | 14,596 |
2022/04/25 | 2,178 | 2,184 | 2,175 | 2,179 | +8 | +0.4% | 6,492 |
2022/04/22 | 2,177 | 2,198 | 2,164 | 2,171 | -27 | -1.2% | 4,661 |
2022/04/21 | 2,200 | 2,219 | 2,195 | 2,198 | +24 | +1.1% | 5,581 |
2022/04/20 | 2,174 | 2,179 | 2,164 | 2,174 | -21 | -1% | 4,824 |
2022/04/19 | 2,196 | 2,206 | 2,114 | 2,195 | -8 | -0.4% | 27,338 |
2022/04/18 | 2,220 | 2,235 | 2,198 | 2,203 | -22 | -1% | 24,805 |
2022/04/15 | 2,234 | 2,244 | 2,219 | 2,225 | -14 | -0.6% | 3,286 |
2022/04/14 | 2,239 | 2,244 | 2,231 | 2,239 | +16 | +0.7% | 1,441 |
2022/04/13 | 2,227 | 2,227 | 2,221 | 2,223 | +7 | +0.3% | 59,345 |
2022/04/12 | 2,219 | 2,229 | 2,210 | 2,216 | -21 | -0.9% | 4,283 |
2022/04/11 | 2,252 | 2,267 | 2,234 | 2,237 | -31 | -1.4% | 4,838 |
2022/04/08 | 2,294 | 2,294 | 2,268 | 2,268 | -30 | -1.3% | 8,242 |
2022/04/07 | 2,300 | 2,300 | 2,296 | 2,298 | -1 | ±0% | 2,358 |
2022/04/06 | 2,328 | 2,333 | 2,295 | 2,299 | -51 | -2.2% | 11,285 |
2022/04/05 | 2,349 | 2,355 | 2,345 | 2,350 | +7 | +0.3% | 1,533 |
2022/04/04 | 2,332 | 2,348 | 2,332 | 2,343 | +9 | +0.4% | 45,489 |
2022/04/01 | 2,348 | 2,348 | 2,328 | 2,334 | -7 | -0.3% | 59,297 |
2022/03/31 | 2,338 | 2,346 | 2,336 | 2,341 | -3 | -0.1% | 3,943 |
2022/03/30 | 2,338 | 2,345 | 2,332 | 2,344 | +29 | +1.3% | 1,700 |
2022/03/29 | 2,295 | 2,317 | 2,295 | 2,315 | +31 | +1.4% | 23,173 |
2022/03/28 | 2,307 | 2,311 | 2,284 | 2,284 | -39 | -1.7% | 7,440 |
2022/03/25 | 2,331 | 2,331 | 2,317 | 2,323 | +5 | +0.2% | 11,874 |
2022/03/24 | 2,332 | 2,332 | 2,316 | 2,318 | +4 | +0.2% | 1,079 |
2022/03/23 | 2,311 | 2,345 | 2,304 | 2,314 | -1 | ±0% | 43,663 |
2022/03/22 | 2,332 | 2,332 | 2,310 | 2,315 | -40 | -1.7% | 43,855 |
2022/03/18 | 2,350 | 2,360 | 2,347 | 2,355 | +22 | +0.9% | 744 |
2022/03/17 | 2,350 | 2,350 | 2,330 | 2,333 | +22 | +1% | 652 |
2022/03/16 | 2,311 | 2,312 | 2,304 | 2,311 | +17 | +0.7% | 1,206 |
2022/03/15 | 2,298 | 2,299 | 2,286 | 2,294 | -27 | -1.2% | 3,674 |
2022/03/14 | 2,325 | 2,328 | 2,314 | 2,321 | -8 | -0.3% | 5,320 |
2022/03/11 | 2,333 | 2,334 | 2,327 | 2,329 | -22 | -0.9% | 2,282 |
2022/03/10 | 2,352 | 2,354 | 2,351 | 2,351 | -6 | -0.3% | 1,203 |
2022/03/09 | 2,379 | 2,379 | 2,351 | 2,357 | -7 | -0.3% | 1,498 |
2022/03/08 | 2,395 | 2,395 | 2,362 | 2,364 | -31 | -1.3% | 1,272 |
801~
850
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