1,862
+1 (+0.05%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,047 | 2,047 | 2,041 | 2,043 | +15 | +0.7% | 2,551 |
| 2022/08/25 | 2,026 | 2,029 | 2,023 | 2,028 | +2 | +0.1% | 3,216 |
| 2022/08/24 | 2,029 | 2,029 | 2,023 | 2,026 | +5 | +0.2% | 3,088 |
| 2022/08/23 | 2,020 | 2,023 | 2,017 | 2,021 | -17 | -0.8% | 11,931 |
| 2022/08/22 | 2,044 | 2,044 | 2,033 | 2,038 | -30 | -1.5% | 33,385 |
| 2022/08/19 | 2,076 | 2,076 | 2,060 | 2,068 | +5 | +0.2% | 7,367 |
| 2022/08/18 | 2,067 | 2,067 | 2,059 | 2,063 | -22 | -1.1% | 6,744 |
| 2022/08/17 | 2,091 | 2,091 | 2,079 | 2,085 | -9 | -0.4% | 4,982 |
| 2022/08/16 | 2,094 | 2,094 | 2,088 | 2,094 | ±0 | ±0% | 2,837 |
| 2022/08/15 | 2,094 | 2,094 | 2,091 | 2,094 | +14 | +0.7% | 4,445 |
| 2022/08/12 | 2,086 | 2,086 | 2,072 | 2,080 | +21 | +1% | 5,524 |
| 2022/08/10 | 2,070 | 2,070 | 2,055 | 2,059 | -21 | -1% | 8,078 |
| 2022/08/09 | 2,071 | 2,080 | 2,071 | 2,080 | +2 | +0.1% | 5,879 |
| 2022/08/08 | 2,080 | 2,080 | 2,071 | 2,078 | -2 | -0.1% | 7,457 |
| 2022/08/05 | 2,093 | 2,093 | 2,079 | 2,080 | +2 | +0.1% | 5,254 |
| 2022/08/04 | 2,075 | 2,081 | 2,073 | 2,078 | +10 | +0.5% | 8,127 |
| 2022/08/03 | 2,062 | 2,069 | 2,055 | 2,068 | +1 | ±0% | 10,374 |
| 2022/08/02 | 2,073 | 2,073 | 2,066 | 2,067 | -2 | -0.1% | 2,073 |
| 2022/08/01 | 2,078 | 2,078 | 2,068 | 2,069 | -4 | -0.2% | 11,531 |
| 2022/07/29 | 2,061 | 2,080 | 2,055 | 2,073 | +31 | +1.5% | 11,075 |
| 2022/07/28 | 2,047 | 2,047 | 2,041 | 2,042 | +9 | +0.4% | 2,965 |
| 2022/07/27 | 2,034 | 2,034 | 2,030 | 2,033 | -5 | -0.2% | 6,549 |
| 2022/07/26 | 2,040 | 2,041 | 2,036 | 2,038 | -3 | -0.1% | 1,926 |
| 2022/07/25 | 2,040 | 2,042 | 2,035 | 2,041 | +1 | ±0% | 5,398 |
| 2022/07/22 | 2,033 | 2,045 | 2,033 | 2,040 | +24 | +1.2% | 6,704 |
| 2022/07/21 | 2,023 | 2,023 | 2,013 | 2,016 | +1 | ±0% | 5,527 |
| 2022/07/20 | 2,010 | 2,015 | 2,008 | 2,015 | +29 | +1.5% | 4,611 |
| 2022/07/19 | 1,982 | 1,986 | 1,980 | 1,986 | +5 | +0.3% | 10,628 |
| 2022/07/15 | 1,985 | 1,985 | 1,977 | 1,981 | -1 | -0.1% | 2,980 |
| 2022/07/14 | 1,986 | 1,986 | 1,975 | 1,982 | -3 | -0.2% | 2,182 |
| 2022/07/13 | 1,981 | 1,985 | 1,981 | 1,985 | +9 | +0.5% | 1,357 |
| 2022/07/12 | 1,981 | 1,983 | 1,971 | 1,976 | -9 | -0.5% | 15,300 |
| 2022/07/11 | 2,012 | 2,012 | 1,980 | 1,985 | -1 | -0.1% | 5,023 |
| 2022/07/08 | 1,987 | 1,989 | 1,983 | 1,986 | ±0 | ±0% | 12,407 |
| 2022/07/07 | 1,980 | 1,987 | 1,979 | 1,986 | +3 | +0.2% | 9,172 |
| 2022/07/06 | 1,985 | 1,989 | 1,982 | 1,983 | -9 | -0.5% | 7,921 |
| 2022/07/05 | 1,997 | 1,997 | 1,986 | 1,992 | +1 | +0.1% | 8,863 |
| 2022/07/04 | 1,993 | 1,997 | 1,987 | 1,991 | +18 | +0.9% | 6,006 |
| 2022/07/01 | 1,973 | 1,974 | 1,967 | 1,973 | +4 | +0.2% | 12,638 |
| 2022/06/30 | 1,978 | 1,978 | 1,969 | 1,969 | -13 | -0.7% | 8,929 |
| 2022/06/29 | 1,986 | 1,986 | 1,979 | 1,982 | -25 | -1.2% | 14,761 |
| 2022/06/28 | 2,006 | 2,007 | 2,003 | 2,007 | -9 | -0.4% | 4,256 |
| 2022/06/27 | 2,008 | 2,018 | 2,008 | 2,016 | +9 | +0.4% | 10,806 |
| 2022/06/24 | 2,006 | 2,007 | 1,998 | 2,007 | +24 | +1.2% | 3,465 |
| 2022/06/23 | 1,987 | 1,989 | 1,977 | 1,983 | +3 | +0.2% | 6,421 |
| 2022/06/22 | 2,010 | 2,010 | 1,976 | 1,980 | -20 | -1% | 11,165 |
| 2022/06/21 | 2,019 | 2,019 | 1,995 | 2,000 | +6 | +0.3% | 2,886 |
| 2022/06/20 | 1,987 | 1,997 | 1,987 | 1,994 | +7 | +0.4% | 15,204 |
| 2022/06/17 | 1,993 | 1,993 | 1,979 | 1,987 | -27 | -1.3% | 9,646 |
| 2022/06/16 | 2,008 | 2,020 | 2,008 | 2,014 | +36 | +1.8% | 3,099 |
551～
600
件表示中 / 1634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
