1,743
-6 (-0.34%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,860 | 1,864 | 1,857 | 1,858 | +10 | +0.5% | 12,208 |
| 2024/08/13 | 1,850 | 1,851 | 1,845 | 1,848 | +9 | +0.5% | 11,004 |
| 2024/08/09 | 1,837 | 1,839 | 1,835 | 1,839 | -3 | -0.2% | 15,715 |
| 2024/08/08 | 1,840 | 1,845 | 1,837 | 1,842 | -4 | -0.2% | 10,005 |
| 2024/08/07 | 1,846 | 1,862 | 1,841 | 1,846 | -2 | -0.1% | 21,236 |
| 2024/08/06 | 1,852 | 1,860 | 1,845 | 1,848 | -16 | -0.9% | 43,044 |
| 2024/08/05 | 1,845 | 1,870 | 1,845 | 1,864 | +19 | +1% | 147,808 |
| 2024/08/02 | 1,841 | 1,849 | 1,841 | 1,845 | +4 | +0.2% | 28,580 |
| 2024/08/01 | 1,840 | 1,843 | 1,835 | 1,841 | +12 | +0.7% | 72,640 |
| 2024/07/31 | 1,827 | 1,831 | 1,827 | 1,829 | +2 | +0.1% | 3,564 |
| 2024/07/30 | 1,828 | 1,830 | 1,825 | 1,827 | +2 | +0.1% | 4,115 |
| 2024/07/29 | 1,828 | 1,830 | 1,825 | 1,825 | +7 | +0.4% | 7,957 |
| 2024/07/26 | 1,828 | 1,828 | 1,815 | 1,818 | +5 | +0.3% | 15,925 |
| 2024/07/25 | 1,815 | 1,815 | 1,810 | 1,813 | -8 | -0.4% | 32,292 |
| 2024/07/24 | 1,825 | 1,825 | 1,817 | 1,821 | -3 | -0.2% | 22,389 |
| 2024/07/23 | 1,827 | 1,827 | 1,820 | 1,824 | -4 | -0.2% | 19,014 |
| 2024/07/22 | 1,826 | 1,834 | 1,822 | 1,828 | +2 | +0.1% | 8,116 |
| 2024/07/19 | 1,833 | 1,839 | 1,826 | 1,826 | -8 | -0.4% | 13,453 |
| 2024/07/18 | 1,837 | 1,838 | 1,834 | 1,834 | -2 | -0.1% | 6,794 |
| 2024/07/17 | 1,840 | 1,841 | 1,835 | 1,836 | +3 | +0.2% | 11,425 |
| 2024/07/16 | 1,831 | 1,833 | 1,829 | 1,833 | +3 | +0.2% | 13,061 |
| 2024/07/12 | 1,832 | 1,832 | 1,827 | 1,830 | +8 | +0.4% | 9,658 |
| 2024/07/11 | 1,825 | 1,825 | 1,820 | 1,822 | +3 | +0.2% | 5,895 |
| 2024/07/10 | 1,824 | 1,824 | 1,817 | 1,819 | -25 | -1.4% | 47,977 |
| 2024/07/09 | 1,841 | 1,844 | 1,838 | 1,844 | +3 | +0.2% | 97,558 |
| 2024/07/08 | 1,848 | 1,849 | 1,840 | 1,841 | +8 | +0.4% | 19,905 |
| 2024/07/05 | 1,835 | 1,835 | 1,830 | 1,833 | +3 | +0.2% | 20,279 |
| 2024/07/04 | 1,829 | 1,834 | 1,828 | 1,830 | +13 | +0.7% | 52,806 |
| 2024/07/03 | 1,824 | 1,824 | 1,817 | 1,817 | ±0 | ±0% | 23,304 |
| 2024/07/02 | 1,812 | 1,817 | 1,811 | 1,817 | -3 | -0.2% | 16,743 |
| 2024/07/01 | 1,830 | 1,831 | 1,817 | 1,820 | -14 | -0.8% | 60,983 |
| 2024/06/28 | 1,837 | 1,837 | 1,830 | 1,834 | +5 | +0.3% | 7,387 |
| 2024/06/27 | 1,835 | 1,840 | 1,826 | 1,829 | -10 | -0.5% | 28,146 |
| 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 |
251～
300
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「ＩＧ社債Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
