1,840
-16 (-0.86%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,899 | 1,899 | 1,888 | 1,899 | +2 | +0.1% | 26,227 |
| 2023/09/01 | 1,896 | 1,897 | 1,893 | 1,897 | +5 | +0.3% | 13,044 |
| 2023/08/31 | 1,898 | 1,899 | 1,892 | 1,892 | -4 | -0.2% | 21,042 |
| 2023/08/30 | 1,895 | 1,897 | 1,892 | 1,896 | +9 | +0.5% | 40,152 |
| 2023/08/29 | 1,887 | 1,888 | 1,886 | 1,887 | +7 | +0.4% | 8,693 |
| 2023/08/28 | 1,882 | 1,882 | 1,877 | 1,880 | +5 | +0.3% | 12,340 |
| 2023/08/25 | 1,878 | 1,884 | 1,872 | 1,875 | -16 | -0.8% | 30,072 |
| 2023/08/24 | 1,889 | 1,893 | 1,885 | 1,891 | +13 | +0.7% | 23,294 |
| 2023/08/23 | 1,874 | 1,880 | 1,872 | 1,878 | +6 | +0.3% | 26,578 |
| 2023/08/22 | 1,865 | 1,873 | 1,865 | 1,872 | +7 | +0.4% | 43,580 |
| 2023/08/21 | 1,872 | 1,873 | 1,865 | 1,865 | -8 | -0.4% | 55,004 |
| 2023/08/18 | 1,873 | 1,877 | 1,871 | 1,873 | -6 | -0.3% | 51,022 |
| 2023/08/17 | 1,883 | 1,885 | 1,876 | 1,879 | -8 | -0.4% | 24,708 |
| 2023/08/16 | 1,886 | 1,888 | 1,884 | 1,887 | +1 | +0.1% | 13,163 |
| 2023/08/15 | 1,897 | 1,897 | 1,886 | 1,886 | -5 | -0.3% | 10,574 |
| 2023/08/14 | 1,895 | 1,896 | 1,889 | 1,891 | -6 | -0.3% | 24,624 |
| 2023/08/10 | 1,895 | 1,899 | 1,894 | 1,897 | -1 | -0.1% | 9,061 |
| 2023/08/09 | 1,898 | 1,898 | 1,891 | 1,898 | +3 | +0.2% | 14,332 |
| 2023/08/08 | 1,892 | 1,895 | 1,892 | 1,895 | +2 | +0.1% | 16,500 |
| 2023/08/07 | 1,887 | 1,893 | 1,886 | 1,893 | +9 | +0.5% | 14,214 |
| 2023/08/04 | 1,886 | 1,886 | 1,880 | 1,884 | -2 | -0.1% | 31,066 |
| 2023/08/03 | 1,890 | 1,890 | 1,885 | 1,886 | -8 | -0.4% | 44,273 |
| 2023/08/02 | 1,899 | 1,899 | 1,893 | 1,894 | -7 | -0.4% | 34,114 |
| 2023/08/01 | 1,900 | 1,905 | 1,900 | 1,901 | +8 | +0.4% | 12,040 |
| 2023/07/31 | 1,903 | 1,903 | 1,893 | 1,893 | -3 | -0.2% | 51,077 |
| 2023/07/28 | 1,900 | 1,900 | 1,892 | 1,896 | -11 | -0.6% | 89,633 |
| 2023/07/27 | 1,904 | 1,909 | 1,901 | 1,907 | +8 | +0.4% | 13,253 |
| 2023/07/26 | 1,899 | 1,901 | 1,897 | 1,899 | -3 | -0.2% | 27,942 |
| 2023/07/25 | 1,901 | 1,902 | 1,896 | 1,902 | ±0 | ±0% | 12,523 |
| 2023/07/24 | 1,901 | 1,902 | 1,900 | 1,902 | +1 | +0.1% | 10,766 |
| 2023/07/21 | 1,900 | 1,902 | 1,896 | 1,901 | ±0 | ±0% | 46,998 |
| 2023/07/20 | 1,905 | 1,907 | 1,901 | 1,901 | -7 | -0.4% | 13,451 |
| 2023/07/19 | 1,908 | 1,909 | 1,901 | 1,908 | +1 | +0.1% | 28,291 |
| 2023/07/18 | 1,908 | 1,908 | 1,900 | 1,907 | -3 | -0.2% | 24,540 |
| 2023/07/14 | 1,908 | 1,910 | 1,905 | 1,910 | +5 | +0.3% | 29,077 |
| 2023/07/13 | 1,898 | 1,905 | 1,897 | 1,905 | +14 | +0.7% | 64,074 |
| 2023/07/12 | 1,891 | 1,891 | 1,887 | 1,891 | +10 | +0.5% | 17,668 |
| 2023/07/11 | 1,878 | 1,883 | 1,877 | 1,881 | +13 | +0.7% | 24,757 |
| 2023/07/10 | 1,883 | 1,894 | 1,868 | 1,868 | -43 | -2.3% | 240,496 |
| 2023/07/07 | 1,905 | 1,913 | 1,900 | 1,911 | +3 | +0.2% | 53,142 |
| 2023/07/06 | 1,915 | 1,918 | 1,907 | 1,908 | -11 | -0.6% | 90,086 |
| 2023/07/05 | 1,923 | 1,924 | 1,917 | 1,919 | ±0 | ±0% | 46,542 |
| 2023/07/04 | 1,916 | 1,920 | 1,916 | 1,919 | +1 | +0.1% | 54,318 |
| 2023/07/03 | 1,915 | 1,918 | 1,913 | 1,918 | +6 | +0.3% | 25,514 |
| 2023/06/30 | 1,915 | 1,915 | 1,910 | 1,912 | ±0 | ±0% | 32,193 |
| 2023/06/29 | 1,916 | 1,918 | 1,912 | 1,912 | +6 | +0.3% | 29,978 |
| 2023/06/28 | 1,903 | 1,907 | 1,903 | 1,906 | +4 | +0.2% | 25,277 |
| 2023/06/27 | 1,904 | 1,904 | 1,900 | 1,902 | ±0 | ±0% | 26,005 |
| 2023/06/26 | 1,902 | 1,902 | 1,900 | 1,902 | ±0 | ±0% | 70,166 |
| 2023/06/23 | 1,908 | 1,909 | 1,901 | 1,902 | -7 | -0.4% | 69,445 |
451～
500
件表示中 / 1785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
