1,790
-3 (-0.17%)
株価：2024/11/22 14:10
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,802 | 1,804 | 1,798 | 1,804 | +7 | +0.4% | 14,403 |
| 2023/11/13 | 1,805 | 1,809 | 1,795 | 1,797 | -3 | -0.2% | 24,881 |
| 2023/11/10 | 1,800 | 1,812 | 1,791 | 1,800 | -12 | -0.7% | 11,763 |
| 2023/11/09 | 1,803 | 1,817 | 1,803 | 1,812 | +8 | +0.4% | 7,161 |
| 2023/11/08 | 1,805 | 1,808 | 1,800 | 1,804 | +11 | +0.6% | 48,783 |
| 2023/11/07 | 1,800 | 1,800 | 1,788 | 1,793 | -7 | -0.4% | 12,807 |
| 2023/11/06 | 1,811 | 1,815 | 1,774 | 1,800 | +21 | +1.2% | 99,574 |
| 2023/11/02 | 1,769 | 1,781 | 1,768 | 1,779 | +29 | +1.7% | 29,111 |
| 2023/11/01 | 1,747 | 1,750 | 1,743 | 1,750 | -1 | -0.1% | 10,381 |
| 2023/10/31 | 1,756 | 1,756 | 1,746 | 1,751 | -4 | -0.2% | 15,537 |
| 2023/10/30 | 1,761 | 1,761 | 1,750 | 1,755 | -7 | -0.4% | 12,909 |
| 2023/10/27 | 1,759 | 1,762 | 1,751 | 1,762 | +19 | +1.1% | 17,128 |
| 2023/10/26 | 1,750 | 1,751 | 1,742 | 1,743 | -20 | -1.1% | 7,059 |
| 2023/10/25 | 1,765 | 1,767 | 1,760 | 1,763 | +4 | +0.2% | 6,963 |
| 2023/10/24 | 1,754 | 1,759 | 1,752 | 1,759 | +21 | +1.2% | 24,701 |
| 2023/10/23 | 1,741 | 1,741 | 1,733 | 1,738 | -4 | -0.2% | 20,479 |
| 2023/10/20 | 1,734 | 1,742 | 1,733 | 1,742 | -2 | -0.1% | 14,790 |
| 2023/10/19 | 1,751 | 1,755 | 1,741 | 1,744 | -22 | -1.2% | 210,752 |
| 2023/10/18 | 1,768 | 1,768 | 1,761 | 1,766 | -10 | -0.6% | 14,364 |
| 2023/10/17 | 1,778 | 1,783 | 1,771 | 1,776 | -13 | -0.7% | 33,275 |
| 2023/10/16 | 1,790 | 1,793 | 1,786 | 1,789 | -1 | -0.1% | 24,942 |
| 2023/10/13 | 1,785 | 1,790 | 1,783 | 1,790 | -14 | -0.8% | 23,718 |
| 2023/10/12 | 1,801 | 1,806 | 1,801 | 1,804 | +10 | +0.6% | 6,912 |
| 2023/10/11 | 1,795 | 1,797 | 1,791 | 1,794 | +5 | +0.3% | 11,163 |
| 2023/10/10 | 1,794 | 1,800 | 1,788 | 1,789 | -7 | -0.4% | 47,059 |
| 2023/10/06 | 1,797 | 1,798 | 1,792 | 1,796 | -2 | -0.1% | 41,838 |
| 2023/10/05 | 1,789 | 1,800 | 1,789 | 1,798 | +21 | +1.2% | 16,979 |
| 2023/10/04 | 1,784 | 1,785 | 1,773 | 1,777 | -26 | -1.4% | 38,338 |
| 2023/10/03 | 1,807 | 1,812 | 1,802 | 1,803 | -17 | -0.9% | 26,789 |
| 2023/10/02 | 1,824 | 1,826 | 1,816 | 1,820 | -8 | -0.4% | 35,325 |
| 2023/09/29 | 1,831 | 1,831 | 1,822 | 1,828 | +1 | +0.1% | 23,991 |
| 2023/09/28 | 1,829 | 1,829 | 1,822 | 1,827 | -10 | -0.5% | 35,137 |
| 2023/09/27 | 1,836 | 1,850 | 1,834 | 1,837 | -1 | -0.1% | 9,495 |
| 2023/09/26 | 1,843 | 1,843 | 1,834 | 1,838 | -17 | -0.9% | 29,631 |
| 2023/09/25 | 1,858 | 1,858 | 1,852 | 1,855 | +8 | +0.4% | 16,345 |
| 2023/09/22 | 1,848 | 1,852 | 1,843 | 1,847 | -12 | -0.6% | 31,912 |
| 2023/09/21 | 1,866 | 1,870 | 1,856 | 1,859 | -10 | -0.5% | 18,996 |
| 2023/09/20 | 1,870 | 1,872 | 1,864 | 1,869 | -5 | -0.3% | 17,657 |
| 2023/09/19 | 1,879 | 1,881 | 1,873 | 1,874 | -1 | -0.1% | 63,425 |
| 2023/09/15 | 1,876 | 1,879 | 1,873 | 1,875 | -5 | -0.3% | 7,950 |
| 2023/09/14 | 1,874 | 1,881 | 1,874 | 1,880 | +8 | +0.4% | 7,483 |
| 2023/09/13 | 1,870 | 1,876 | 1,869 | 1,872 | -2 | -0.1% | 12,282 |
| 2023/09/12 | 1,880 | 1,880 | 1,871 | 1,874 | -4 | -0.2% | 5,032 |
| 2023/09/11 | 1,879 | 1,883 | 1,871 | 1,878 | -4 | -0.2% | 8,500 |
| 2023/09/08 | 1,877 | 1,884 | 1,877 | 1,882 | +13 | +0.7% | 33,517 |
| 2023/09/07 | 1,870 | 1,872 | 1,865 | 1,869 | -4 | -0.2% | 18,547 |
| 2023/09/06 | 1,877 | 1,879 | 1,871 | 1,873 | -8 | -0.4% | 25,272 |
| 2023/09/05 | 1,885 | 1,886 | 1,881 | 1,881 | -5 | -0.3% | 14,057 |
| 2023/09/04 | 1,890 | 1,897 | 1,884 | 1,886 | -14 | -0.7% | 51,008 |
| 2023/09/01 | 1,902 | 1,903 | 1,897 | 1,900 | +1 | +0.1% | 30,349 |
251～
300
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
