1,792
-1 (-0.06%)
株価：2024/11/22 12:53
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,898 | 1,906 | 1,896 | 1,906 | +8 | +0.4% | 73,019 |
| 2024/01/29 | 1,899 | 1,899 | 1,893 | 1,898 | -7 | -0.4% | 22,761 |
| 2024/01/26 | 1,898 | 1,905 | 1,895 | 1,905 | +20 | +1.1% | 97,035 |
| 2024/01/25 | 1,883 | 1,892 | 1,880 | 1,885 | -8 | -0.4% | 7,235 |
| 2024/01/24 | 1,895 | 1,895 | 1,888 | 1,893 | -7 | -0.4% | 20,012 |
| 2024/01/23 | 1,897 | 1,900 | 1,894 | 1,900 | +5 | +0.3% | 6,122 |
| 2024/01/22 | 1,893 | 1,902 | 1,892 | 1,895 | +7 | +0.4% | 11,680 |
| 2024/01/19 | 1,890 | 1,898 | 1,884 | 1,888 | -6 | -0.3% | 19,990 |
| 2024/01/18 | 1,895 | 1,897 | 1,893 | 1,894 | -7 | -0.4% | 14,033 |
| 2024/01/17 | 1,900 | 1,902 | 1,894 | 1,901 | -13 | -0.7% | 51,883 |
| 2024/01/16 | 1,916 | 1,918 | 1,909 | 1,914 | -9 | -0.5% | 20,173 |
| 2024/01/15 | 1,924 | 1,924 | 1,918 | 1,923 | +7 | +0.4% | 34,678 |
| 2024/01/12 | 1,914 | 1,917 | 1,912 | 1,916 | +8 | +0.4% | 11,848 |
| 2024/01/11 | 1,908 | 1,909 | 1,905 | 1,908 | ±0 | ±0% | 14,504 |
| 2024/01/10 | 1,913 | 1,913 | 1,904 | 1,908 | -19 | -1% | 34,021 |
| 2024/01/09 | 1,927 | 1,941 | 1,919 | 1,927 | +10 | +0.5% | 71,122 |
| 2024/01/05 | 1,914 | 1,918 | 1,906 | 1,917 | -5 | -0.3% | 33,343 |
| 2024/01/04 | 1,933 | 1,933 | 1,920 | 1,922 | -31 | -1.6% | 51,467 |
| 2023/12/29 | 1,956 | 1,957 | 1,951 | 1,953 | -5 | -0.3% | 44,589 |
| 2023/12/28 | 1,957 | 1,958 | 1,953 | 1,958 | +18 | +0.9% | 23,052 |
| 2023/12/27 | 1,937 | 1,944 | 1,937 | 1,940 | -1 | -0.1% | 16,024 |
| 2023/12/26 | 1,935 | 1,942 | 1,935 | 1,941 | +4 | +0.2% | 23,652 |
| 2023/12/25 | 1,936 | 1,941 | 1,935 | 1,937 | -3 | -0.2% | 14,419 |
| 2023/12/22 | 1,942 | 1,944 | 1,936 | 1,940 | -3 | -0.2% | 32,179 |
| 2023/12/21 | 1,944 | 1,947 | 1,941 | 1,943 | +3 | +0.2% | 13,233 |
| 2023/12/20 | 1,940 | 1,943 | 1,937 | 1,940 | ±0 | ±0% | 20,125 |
| 2023/12/19 | 1,941 | 1,941 | 1,935 | 1,940 | -8 | -0.4% | 23,105 |
| 2023/12/18 | 1,945 | 1,948 | 1,940 | 1,948 | +4 | +0.2% | 28,487 |
| 2023/12/15 | 1,950 | 1,950 | 1,940 | 1,944 | +7 | +0.4% | 18,426 |
| 2023/12/14 | 1,930 | 1,945 | 1,927 | 1,937 | +36 | +1.9% | 38,990 |
| 2023/12/13 | 1,902 | 1,902 | 1,896 | 1,901 | +6 | +0.3% | 12,930 |
| 2023/12/12 | 1,889 | 1,895 | 1,887 | 1,895 | +5 | +0.3% | 21,375 |
| 2023/12/11 | 1,891 | 1,893 | 1,885 | 1,890 | -7 | -0.4% | 24,960 |
| 2023/12/08 | 1,899 | 1,901 | 1,894 | 1,897 | +3 | +0.2% | 27,971 |
| 2023/12/07 | 1,898 | 1,902 | 1,891 | 1,894 | +1 | +0.1% | 28,059 |
| 2023/12/06 | 1,890 | 1,895 | 1,890 | 1,893 | +8 | +0.4% | 44,666 |
| 2023/12/05 | 1,884 | 1,888 | 1,880 | 1,885 | ±0 | ±0% | 14,365 |
| 2023/12/04 | 1,890 | 1,890 | 1,880 | 1,885 | +13 | +0.7% | 29,418 |
| 2023/12/01 | 1,879 | 1,879 | 1,867 | 1,872 | +2 | +0.1% | 46,572 |
| 2023/11/30 | 1,882 | 1,883 | 1,870 | 1,870 | -3 | -0.2% | 48,745 |
| 2023/11/29 | 1,861 | 1,873 | 1,861 | 1,873 | +16 | +0.9% | 27,907 |
| 2023/11/28 | 1,850 | 1,859 | 1,850 | 1,857 | +16 | +0.9% | 40,925 |
| 2023/11/27 | 1,838 | 1,846 | 1,820 | 1,841 | -7 | -0.4% | 42,819 |
| 2023/11/24 | 1,850 | 1,850 | 1,845 | 1,848 | +3 | +0.2% | 16,794 |
| 2023/11/22 | 1,850 | 1,850 | 1,844 | 1,845 | -5 | -0.3% | 38,494 |
| 2023/11/21 | 1,846 | 1,852 | 1,843 | 1,850 | +12 | +0.7% | 21,362 |
| 2023/11/20 | 1,847 | 1,847 | 1,834 | 1,838 | +2 | +0.1% | 70,177 |
| 2023/11/17 | 1,836 | 1,840 | 1,832 | 1,836 | +8 | +0.4% | 16,924 |
| 2023/11/16 | 1,824 | 1,829 | 1,821 | 1,828 | -5 | -0.3% | 36,829 |
| 2023/11/15 | 1,828 | 1,857 | 1,824 | 1,833 | +29 | +1.6% | 29,811 |
201～
250
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
