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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,791 | 1,792 | 1,783 | 1,787 | -11 | -0.6% | 38,702 |
| 2023/10/18 | 1,800 | 1,804 | 1,797 | 1,798 | -9 | -0.5% | 43,277 |
| 2023/10/17 | 1,810 | 1,811 | 1,805 | 1,807 | -3 | -0.2% | 13,419 |
| 2023/10/16 | 1,812 | 1,815 | 1,810 | 1,810 | -2 | -0.1% | 17,013 |
| 2023/10/13 | 1,816 | 1,816 | 1,810 | 1,812 | -13 | -0.7% | 35,234 |
| 2023/10/12 | 1,825 | 1,827 | 1,820 | 1,825 | ±0 | ±0% | 41,421 |
| 2023/10/11 | 1,828 | 1,828 | 1,825 | 1,825 | ±0 | ±0% | 18,895 |
| 2023/10/10 | 1,826 | 1,826 | 1,821 | 1,825 | -10 | -0.5% | 64,736 |
| 2023/10/06 | 1,836 | 1,836 | 1,833 | 1,835 | -2 | -0.1% | 36,913 |
| 2023/10/05 | 1,830 | 1,837 | 1,830 | 1,837 | +13 | +0.7% | 46,570 |
| 2023/10/04 | 1,830 | 1,833 | 1,820 | 1,824 | -21 | -1.1% | 55,712 |
| 2023/10/03 | 1,847 | 1,847 | 1,839 | 1,845 | -11 | -0.6% | 53,104 |
| 2023/10/02 | 1,859 | 1,861 | 1,855 | 1,856 | -3 | -0.2% | 32,403 |
| 2023/09/29 | 1,860 | 1,863 | 1,855 | 1,859 | +4 | +0.2% | 21,794 |
| 2023/09/28 | 1,853 | 1,856 | 1,852 | 1,855 | -4 | -0.2% | 47,223 |
| 2023/09/27 | 1,858 | 1,859 | 1,857 | 1,859 | -1 | -0.1% | 18,794 |
| 2023/09/26 | 1,866 | 1,867 | 1,860 | 1,860 | -12 | -0.6% | 52,779 |
| 2023/09/25 | 1,866 | 1,872 | 1,865 | 1,872 | +4 | +0.2% | 20,494 |
| 2023/09/22 | 1,867 | 1,868 | 1,865 | 1,868 | -8 | -0.4% | 77,762 |
| 2023/09/21 | 1,878 | 1,879 | 1,873 | 1,876 | -4 | -0.2% | 69,719 |
| 2023/09/20 | 1,881 | 1,882 | 1,880 | 1,880 | -5 | -0.3% | 33,329 |
| 2023/09/19 | 1,893 | 1,893 | 1,882 | 1,885 | -7 | -0.4% | 44,971 |
| 2023/09/15 | 1,897 | 1,897 | 1,890 | 1,892 | -4 | -0.2% | 14,629 |
| 2023/09/14 | 1,887 | 1,896 | 1,887 | 1,896 | +9 | +0.5% | 15,983 |
| 2023/09/13 | 1,881 | 1,889 | 1,881 | 1,887 | -2 | -0.1% | 40,745 |
| 2023/09/12 | 1,889 | 1,890 | 1,885 | 1,889 | ±0 | ±0% | 20,541 |
| 2023/09/11 | 1,887 | 1,889 | 1,885 | 1,889 | -3 | -0.2% | 35,999 |
| 2023/09/08 | 1,882 | 1,892 | 1,882 | 1,892 | +8 | +0.4% | 24,001 |
| 2023/09/07 | 1,885 | 1,885 | 1,878 | 1,884 | -3 | -0.2% | 33,533 |
| 2023/09/06 | 1,895 | 1,895 | 1,887 | 1,887 | -11 | -0.6% | 18,740 |
| 2023/09/05 | 1,900 | 1,900 | 1,895 | 1,898 | -1 | -0.1% | 11,632 |
| 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 |
451～
500
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
