1,818
+3 (+0.17%)
株価：2025/08/22 15:30
15分ディレイ
ｉシェアーズ 米ドル建てハイイールド社債 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,815 | 1,818 | 1,811 | 1,818 | +3 | +0.2% | 3,216 |
| 2025/08/21 | 1,820 | 1,820 | 1,814 | 1,815 | -2 | -0.1% | 4,113 |
| 2025/08/20 | 1,819 | 1,821 | 1,813 | 1,817 | -2 | -0.1% | 47,168 |
| 2025/08/19 | 1,820 | 1,821 | 1,817 | 1,819 | -3 | -0.2% | 5,397 |
| 2025/08/18 | 1,820 | 1,822 | 1,818 | 1,822 | +2 | +0.1% | 4,775 |
| 2025/08/15 | 1,820 | 1,821 | 1,816 | 1,820 | ±0 | ±0% | 11,903 |
| 2025/08/14 | 1,818 | 1,825 | 1,818 | 1,820 | +1 | +0.1% | 60,713 |
| 2025/08/13 | 1,818 | 1,820 | 1,816 | 1,819 | +1 | +0.1% | 46,234 |
| 2025/08/12 | 1,820 | 1,820 | 1,816 | 1,818 | -2 | -0.1% | 6,872 |
| 2025/08/08 | 1,819 | 1,820 | 1,814 | 1,820 | ±0 | ±0% | 7,741 |
| 2025/08/07 | 1,819 | 1,820 | 1,816 | 1,820 | +1 | +0.1% | 11,756 |
| 2025/08/06 | 1,819 | 1,820 | 1,812 | 1,819 | +1 | +0.1% | 14,474 |
| 2025/08/05 | 1,819 | 1,819 | 1,815 | 1,818 | +2 | +0.1% | 4,340 |
| 2025/08/04 | 1,809 | 1,818 | 1,809 | 1,816 | +3 | +0.2% | 4,350 |
| 2025/08/01 | 1,809 | 1,813 | 1,807 | 1,813 | -3 | -0.2% | 14,293 |
| 2025/07/31 | 1,813 | 1,817 | 1,812 | 1,816 | ±0 | ±0% | 7,282 |
| 2025/07/30 | 1,820 | 1,820 | 1,813 | 1,816 | +2 | +0.1% | 7,630 |
| 2025/07/29 | 1,816 | 1,820 | 1,814 | 1,814 | -6 | -0.3% | 2,810 |
| 2025/07/28 | 1,815 | 1,820 | 1,812 | 1,820 | +2 | +0.1% | 14,605 |
| 2025/07/25 | 1,820 | 1,822 | 1,813 | 1,818 | -1 | -0.1% | 24,522 |
| 2025/07/24 | 1,818 | 1,820 | 1,816 | 1,819 | +1 | +0.1% | 19,283 |
| 2025/07/23 | 1,815 | 1,818 | 1,813 | 1,818 | +3 | +0.2% | 14,353 |
| 2025/07/22 | 1,811 | 1,816 | 1,811 | 1,815 | +6 | +0.3% | 13,652 |
| 2025/07/18 | 1,811 | 1,811 | 1,808 | 1,809 | ±0 | ±0% | 6,520 |
| 2025/07/17 | 1,811 | 1,811 | 1,805 | 1,809 | +4 | +0.2% | 13,164 |
| 2025/07/16 | 1,806 | 1,808 | 1,804 | 1,805 | -6 | -0.3% | 17,944 |
| 2025/07/15 | 1,810 | 1,811 | 1,809 | 1,811 | +2 | +0.1% | 4,719 |
| 2025/07/14 | 1,806 | 1,811 | 1,806 | 1,809 | -7 | -0.4% | 15,411 |
| 2025/07/11 | 1,817 | 1,817 | 1,810 | 1,816 | ±0 | ±0% | 30,565 |
| 2025/07/10 | 1,820 | 1,820 | 1,815 | 1,816 | -21 | -1.1% | 38,571 |
| 2025/07/09 | 1,840 | 1,840 | 1,835 | 1,837 | -3 | -0.2% | 19,662 |
| 2025/07/08 | 1,850 | 1,850 | 1,837 | 1,840 | -16 | -0.9% | 15,819 |
| 2025/07/07 | 1,850 | 1,856 | 1,845 | 1,856 | +6 | +0.3% | 12,894 |
| 2025/07/04 | 1,843 | 1,850 | 1,841 | 1,850 | +7 | +0.4% | 38,608 |
| 2025/07/03 | 1,842 | 1,843 | 1,841 | 1,843 | +4 | +0.2% | 9,581 |
| 2025/07/02 | 1,840 | 1,842 | 1,839 | 1,839 | -1 | -0.1% | 7,833 |
| 2025/07/01 | 1,841 | 1,841 | 1,837 | 1,840 | +2 | +0.1% | 9,204 |
| 2025/06/30 | 1,840 | 1,840 | 1,838 | 1,838 | +2 | +0.1% | 8,433 |
| 2025/06/27 | 1,835 | 1,839 | 1,835 | 1,836 | +1 | +0.1% | 16,982 |
| 2025/06/26 | 1,834 | 1,835 | 1,831 | 1,835 | +1 | +0.1% | 5,473 |
| 2025/06/25 | 1,834 | 1,835 | 1,831 | 1,834 | +4 | +0.2% | 3,845 |
| 2025/06/24 | 1,826 | 1,834 | 1,826 | 1,830 | +6 | +0.3% | 17,954 |
| 2025/06/23 | 1,822 | 1,825 | 1,822 | 1,824 | +4 | +0.2% | 6,972 |
| 2025/06/20 | 1,822 | 1,822 | 1,818 | 1,820 | -2 | -0.1% | 2,406 |
| 2025/06/19 | 1,820 | 1,823 | 1,818 | 1,822 | ±0 | ±0% | 6,303 |
| 2025/06/18 | 1,820 | 1,823 | 1,820 | 1,822 | -1 | -0.1% | 2,882 |
| 2025/06/17 | 1,818 | 1,823 | 1,817 | 1,823 | +1 | +0.1% | 3,956 |
| 2025/06/16 | 1,817 | 1,822 | 1,816 | 1,822 | +1 | +0.1% | 6,923 |
| 2025/06/13 | 1,823 | 1,823 | 1,816 | 1,821 | ±0 | ±0% | 5,269 |
| 2025/06/12 | 1,822 | 1,824 | 1,818 | 1,821 | -1 | -0.1% | 2,169 |
1～
50
件表示中 / 1816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
