1,800
-10 (-0.55%)
株価：2025/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,807 | 1,807 | 1,800 | 1,800 | -10 | -0.6% | 10,300 |
| 2025/05/21 | 1,813 | 1,818 | 1,810 | 1,810 | -1 | -0.1% | 22,568 |
| 2025/05/20 | 1,814 | 1,816 | 1,793 | 1,811 | -3 | -0.2% | 8,426 |
| 2025/05/19 | 1,814 | 1,814 | 1,804 | 1,814 | ±0 | ±0% | 12,124 |
| 2025/05/16 | 1,813 | 1,817 | 1,811 | 1,814 | +3 | +0.2% | 3,230 |
| 2025/05/15 | 1,817 | 1,817 | 1,803 | 1,811 | -9 | -0.5% | 33,402 |
| 2025/05/14 | 1,819 | 1,820 | 1,815 | 1,820 | +1 | +0.1% | 10,575 |
| 2025/05/13 | 1,810 | 1,820 | 1,810 | 1,819 | +14 | +0.8% | 14,564 |
| 2025/05/12 | 1,801 | 1,805 | 1,801 | 1,805 | +6 | +0.3% | 20,356 |
| 2025/05/09 | 1,800 | 1,803 | 1,794 | 1,799 | -2 | -0.1% | 60,781 |
| 2025/05/08 | 1,802 | 1,802 | 1,795 | 1,801 | +2 | +0.1% | 32,945 |
| 2025/05/07 | 1,800 | 1,802 | 1,797 | 1,799 | -1 | -0.1% | 4,861 |
| 2025/05/02 | 1,791 | 1,800 | 1,791 | 1,800 | +9 | +0.5% | 4,132 |
| 2025/05/01 | 1,795 | 1,801 | 1,791 | 1,791 | -6 | -0.3% | 7,073 |
| 2025/04/30 | 1,800 | 1,802 | 1,795 | 1,797 | -1 | -0.1% | 18,702 |
| 2025/04/28 | 1,793 | 1,801 | 1,793 | 1,798 | -1 | -0.1% | 8,007 |
| 2025/04/25 | 1,793 | 1,800 | 1,790 | 1,799 | +11 | +0.6% | 16,285 |
| 2025/04/24 | 1,782 | 1,789 | 1,781 | 1,788 | +15 | +0.8% | 4,015 |
| 2025/04/23 | 1,770 | 1,782 | 1,770 | 1,773 | +5 | +0.3% | 22,214 |
| 2025/04/22 | 1,765 | 1,774 | 1,765 | 1,768 | -8 | -0.5% | 7,498 |
| 2025/04/21 | 1,778 | 1,778 | 1,766 | 1,776 | ±0 | ±0% | 78,115 |
| 2025/04/18 | 1,764 | 1,776 | 1,764 | 1,776 | +21 | +1.2% | 9,661 |
| 2025/04/17 | 1,763 | 1,771 | 1,755 | 1,755 | -1 | -0.1% | 6,617 |
| 2025/04/16 | 1,763 | 1,767 | 1,756 | 1,756 | -5 | -0.3% | 10,945 |
| 2025/04/15 | 1,764 | 1,769 | 1,757 | 1,761 | +4 | +0.2% | 13,363 |
| 2025/04/14 | 1,755 | 1,763 | 1,755 | 1,757 | -6 | -0.3% | 26,251 |
| 2025/04/11 | 1,760 | 1,763 | 1,739 | 1,763 | -10 | -0.6% | 25,171 |
| 2025/04/10 | 1,769 | 1,780 | 1,766 | 1,773 | +41 | +2.4% | 71,772 |
| 2025/04/09 | 1,769 | 1,774 | 1,732 | 1,732 | -44 | -2.5% | 108,124 |
| 2025/04/08 | 1,761 | 1,780 | 1,761 | 1,776 | +26 | +1.5% | 28,860 |
| 2025/04/07 | 1,762 | 1,799 | 1,735 | 1,750 | -60 | -3.3% | 304,700 |
| 2025/04/04 | 1,809 | 1,810 | 1,800 | 1,810 | -8 | -0.4% | 47,917 |
| 2025/04/03 | 1,823 | 1,823 | 1,814 | 1,818 | -5 | -0.3% | 27,511 |
| 2025/04/02 | 1,822 | 1,826 | 1,821 | 1,823 | +1 | +0.1% | 4,306 |
| 2025/04/01 | 1,828 | 1,828 | 1,816 | 1,822 | -4 | -0.2% | 35,043 |
| 2025/03/31 | 1,829 | 1,830 | 1,820 | 1,826 | ±0 | ±0% | 29,492 |
| 2025/03/28 | 1,828 | 1,831 | 1,825 | 1,826 | -5 | -0.3% | 20,063 |
| 2025/03/27 | 1,830 | 1,832 | 1,829 | 1,831 | -5 | -0.3% | 13,538 |
| 2025/03/26 | 1,837 | 1,839 | 1,835 | 1,836 | -1 | -0.1% | 9,846 |
| 2025/03/25 | 1,836 | 1,839 | 1,835 | 1,837 | -1 | -0.1% | 11,613 |
| 2025/03/24 | 1,837 | 1,838 | 1,834 | 1,838 | -11 | -0.6% | 16,947 |
| 2025/03/21 | 1,828 | 1,849 | 1,828 | 1,849 | +24 | +1.3% | 14,754 |
| 2025/03/19 | 1,828 | 1,831 | 1,822 | 1,825 | -5 | -0.3% | 26,146 |
| 2025/03/18 | 1,825 | 1,831 | 1,824 | 1,830 | +9 | +0.5% | 13,642 |
| 2025/03/17 | 1,825 | 1,826 | 1,819 | 1,821 | ±0 | ±0% | 19,191 |
| 2025/03/14 | 1,825 | 1,830 | 1,821 | 1,821 | -9 | -0.5% | 18,492 |
| 2025/03/13 | 1,830 | 1,830 | 1,824 | 1,830 | +3 | +0.2% | 8,096 |
| 2025/03/12 | 1,830 | 1,831 | 1,827 | 1,827 | -6 | -0.3% | 7,854 |
| 2025/03/11 | 1,833 | 1,833 | 1,827 | 1,833 | -1 | -0.1% | 11,769 |
| 2025/03/10 | 1,839 | 1,842 | 1,833 | 1,834 | +3 | +0.2% | 4,925 |
1～
50
件表示中 / 1752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
