1,732
-44 (-2.48%)
株価：2025/04/09 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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 1,916 | 1,923 | 1,910 | 1,915 | -14 | -0.7% | 16,748 |
| 2023/03/23 | 1,921 | 1,929 | 1,919 | 1,929 | +7 | +0.4% | 5,936 |
| 2023/03/22 | 1,922 | 1,926 | 1,917 | 1,922 | +15 | +0.8% | 29,988 |
| 2023/03/20 | 1,908 | 1,918 | 1,903 | 1,907 | -15 | -0.8% | 18,254 |
| 2023/03/17 | 1,916 | 1,922 | 1,912 | 1,922 | +10 | +0.5% | 8,022 |
| 2023/03/16 | 1,906 | 1,912 | 1,905 | 1,912 | -3 | -0.2% | 11,194 |
| 2023/03/15 | 1,904 | 1,919 | 1,904 | 1,915 | +12 | +0.6% | 25,648 |
| 2023/03/14 | 1,917 | 1,917 | 1,900 | 1,903 | -26 | -1.3% | 31,268 |
| 2023/03/13 | 1,908 | 1,929 | 1,904 | 1,929 | +18 | +0.9% | 35,260 |
| 2023/03/10 | 1,912 | 1,922 | 1,909 | 1,911 | -11 | -0.6% | 50,951 |
| 2023/03/09 | 1,926 | 1,927 | 1,921 | 1,922 | -9 | -0.5% | 31,622 |
| 2023/03/08 | 1,934 | 1,936 | 1,927 | 1,931 | -16 | -0.8% | 26,603 |
| 2023/03/07 | 1,945 | 1,949 | 1,945 | 1,947 | -3 | -0.2% | 8,022 |
| 2023/03/06 | 1,938 | 1,950 | 1,938 | 1,950 | +22 | +1.1% | 24,499 |
| 2023/03/03 | 1,923 | 1,930 | 1,923 | 1,928 | +5 | +0.3% | 10,868 |
| 2023/03/02 | 1,925 | 1,930 | 1,922 | 1,923 | -10 | -0.5% | 29,153 |
| 2023/03/01 | 1,931 | 1,937 | 1,926 | 1,933 | -3 | -0.2% | 21,113 |
| 2023/02/28 | 1,930 | 1,939 | 1,930 | 1,936 | +10 | +0.5% | 9,767 |
| 2023/02/27 | 1,934 | 1,938 | 1,922 | 1,926 | -14 | -0.7% | 28,410 |
| 2023/02/24 | 1,925 | 1,940 | 1,925 | 1,940 | +31 | +1.6% | 22,728 |
| 2023/02/22 | 1,911 | 1,914 | 1,903 | 1,909 | -23 | -1.2% | 62,532 |
| 2023/02/21 | 1,934 | 1,934 | 1,929 | 1,932 | -1 | -0.1% | 19,930 |
| 2023/02/20 | 1,939 | 1,939 | 1,930 | 1,933 | +5 | +0.3% | 18,469 |
| 2023/02/17 | 1,941 | 1,941 | 1,927 | 1,928 | -21 | -1.1% | 45,176 |
| 2023/02/16 | 1,949 | 1,957 | 1,943 | 1,949 | ±0 | ±0% | 13,479 |
| 2023/02/15 | 1,951 | 1,954 | 1,943 | 1,949 | -3 | -0.2% | 12,977 |
| 2023/02/14 | 1,951 | 1,952 | 1,948 | 1,952 | +7 | +0.4% | 12,241 |
| 2023/02/13 | 1,950 | 1,952 | 1,942 | 1,945 | -17 | -0.9% | 50,549 |
| 2023/02/10 | 1,968 | 1,968 | 1,954 | 1,962 | -13 | -0.7% | 47,280 |
| 2023/02/09 | 1,978 | 1,978 | 1,970 | 1,975 | -5 | -0.3% | 47,561 |
| 2023/02/08 | 1,987 | 1,987 | 1,979 | 1,980 | -1 | -0.1% | 9,778 |
| 2023/02/07 | 1,978 | 1,981 | 1,976 | 1,981 | -6 | -0.3% | 16,305 |
| 2023/02/06 | 1,994 | 1,994 | 1,985 | 1,987 | -17 | -0.8% | 19,949 |
| 2023/02/03 | 2,000 | 2,004 | 1,999 | 2,004 | +6 | +0.3% | 7,297 |
| 2023/02/02 | 1,993 | 1,998 | 1,985 | 1,998 | +22 | +1.1% | 15,269 |
| 2023/02/01 | 1,966 | 1,980 | 1,966 | 1,976 | +10 | +0.5% | 13,359 |
| 2023/01/31 | 1,969 | 1,970 | 1,962 | 1,966 | -7 | -0.4% | 20,489 |
| 2023/01/30 | 1,978 | 1,978 | 1,972 | 1,973 | -3 | -0.2% | 10,443 |
| 2023/01/27 | 1,978 | 1,979 | 1,976 | 1,976 | -1 | -0.1% | 8,753 |
| 2023/01/26 | 1,979 | 1,979 | 1,972 | 1,977 | +3 | +0.2% | 7,164 |
| 2023/01/25 | 1,972 | 1,982 | 1,972 | 1,974 | -1 | -0.1% | 9,582 |
| 2023/01/24 | 1,983 | 1,983 | 1,972 | 1,975 | +1 | +0.1% | 9,730 |
| 2023/01/23 | 1,984 | 1,984 | 1,971 | 1,974 | +1 | +0.1% | 17,980 |
| 2023/01/20 | 1,978 | 1,980 | 1,971 | 1,973 | -11 | -0.6% | 14,067 |
| 2023/01/19 | 1,996 | 1,996 | 1,980 | 1,984 | -3 | -0.2% | 17,185 |
| 2023/01/18 | 1,984 | 1,990 | 1,979 | 1,987 | +1 | +0.1% | 7,841 |
| 2023/01/17 | 1,990 | 1,990 | 1,984 | 1,986 | -2 | -0.1% | 12,313 |
| 2023/01/16 | 1,994 | 1,994 | 1,985 | 1,988 | +1 | +0.1% | 10,237 |
| 2023/01/13 | 1,988 | 1,993 | 1,985 | 1,987 | +13 | +0.7% | 8,994 |
| 2023/01/12 | 1,978 | 1,983 | 1,972 | 1,974 | +4 | +0.2% | 10,441 |
501～
550
件表示中 / 1724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
