1,793
-2 (-0.11%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,844 | 1,845 | 1,836 | 1,839 | -7 | -0.4% | 21,179 |
| 2024/06/25 | 1,845 | 1,847 | 1,843 | 1,846 | +3 | +0.2% | 4,484 |
| 2024/06/24 | 1,843 | 1,847 | 1,841 | 1,843 | +1 | +0.1% | 21,674 |
| 2024/06/21 | 1,842 | 1,846 | 1,839 | 1,842 | -3 | -0.2% | 12,197 |
| 2024/06/20 | 1,841 | 1,850 | 1,841 | 1,845 | -4 | -0.2% | 16,669 |
| 2024/06/19 | 1,845 | 1,849 | 1,843 | 1,849 | +9 | +0.5% | 16,177 |
| 2024/06/18 | 1,848 | 1,848 | 1,837 | 1,840 | -5 | -0.3% | 20,282 |
| 2024/06/17 | 1,852 | 1,852 | 1,841 | 1,845 | ±0 | ±0% | 32,936 |
| 2024/06/14 | 1,848 | 1,850 | 1,843 | 1,845 | +4 | +0.2% | 30,051 |
| 2024/06/13 | 1,839 | 1,843 | 1,839 | 1,841 | +13 | +0.7% | 19,629 |
| 2024/06/12 | 1,829 | 1,834 | 1,825 | 1,828 | +4 | +0.2% | 8,898 |
| 2024/06/11 | 1,822 | 1,827 | 1,821 | 1,824 | -1 | -0.1% | 29,849 |
| 2024/06/10 | 1,829 | 1,832 | 1,822 | 1,825 | -16 | -0.9% | 16,807 |
| 2024/06/07 | 1,840 | 1,843 | 1,839 | 1,841 | +1 | +0.1% | 5,008 |
| 2024/06/06 | 1,840 | 1,845 | 1,840 | 1,840 | +6 | +0.3% | 10,551 |
| 2024/06/05 | 1,839 | 1,839 | 1,833 | 1,834 | +4 | +0.2% | 29,434 |
| 2024/06/04 | 1,826 | 1,831 | 1,826 | 1,830 | +12 | +0.7% | 10,250 |
| 2024/06/03 | 1,830 | 1,831 | 1,817 | 1,818 | +6 | +0.3% | 9,863 |
| 2024/05/31 | 1,808 | 1,814 | 1,808 | 1,812 | +13 | +0.7% | 4,865 |
| 2024/05/30 | 1,802 | 1,805 | 1,796 | 1,799 | -9 | -0.5% | 12,980 |
| 2024/05/29 | 1,818 | 1,818 | 1,804 | 1,808 | -16 | -0.9% | 31,756 |
| 2024/05/28 | 1,827 | 1,828 | 1,820 | 1,824 | ±0 | ±0% | 3,981 |
| 2024/05/27 | 1,825 | 1,830 | 1,820 | 1,824 | +3 | +0.2% | 29,302 |
| 2024/05/24 | 1,824 | 1,825 | 1,817 | 1,821 | -8 | -0.4% | 8,458 |
| 2024/05/23 | 1,827 | 1,830 | 1,824 | 1,829 | ±0 | ±0% | 10,033 |
| 2024/05/22 | 1,828 | 1,831 | 1,825 | 1,829 | +1 | +0.1% | 7,392 |
| 2024/05/21 | 1,826 | 1,835 | 1,824 | 1,828 | -2 | -0.1% | 7,930 |
| 2024/05/20 | 1,832 | 1,840 | 1,827 | 1,830 | -5 | -0.3% | 12,702 |
| 2024/05/17 | 1,833 | 1,838 | 1,831 | 1,835 | -5 | -0.3% | 12,765 |
| 2024/05/16 | 1,830 | 1,843 | 1,830 | 1,840 | +16 | +0.9% | 10,955 |
| 2024/05/15 | 1,819 | 1,824 | 1,817 | 1,824 | +7 | +0.4% | 14,797 |
| 2024/05/14 | 1,814 | 1,819 | 1,811 | 1,817 | ±0 | ±0% | 27,173 |
| 2024/05/13 | 1,815 | 1,817 | 1,811 | 1,817 | -2 | -0.1% | 17,449 |
| 2024/05/10 | 1,825 | 1,825 | 1,819 | 1,819 | +3 | +0.2% | 12,903 |
| 2024/05/09 | 1,818 | 1,819 | 1,813 | 1,816 | -7 | -0.4% | 13,342 |
| 2024/05/08 | 1,825 | 1,825 | 1,820 | 1,823 | -2 | -0.1% | 19,211 |
| 2024/05/07 | 1,827 | 1,830 | 1,818 | 1,825 | +22 | +1.2% | 56,802 |
| 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 |
101～
150
件表示中 / 1633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
