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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,999 | 2,000 | 1,975 | 1,978 | +8 | +0.4% | 11,697 |
| 2022/06/14 | 1,976 | 1,988 | 1,965 | 1,970 | -50 | -2.5% | 33,952 |
| 2022/06/13 | 2,048 | 2,048 | 2,018 | 2,020 | -51 | -2.5% | 41,534 |
| 2022/06/10 | 2,075 | 2,075 | 2,069 | 2,071 | -15 | -0.7% | 4,553 |
| 2022/06/09 | 2,092 | 2,092 | 2,081 | 2,086 | -20 | -0.9% | 9,487 |
| 2022/06/08 | 2,109 | 2,109 | 2,102 | 2,106 | +8 | +0.4% | 1,663 |
| 2022/06/07 | 2,115 | 2,115 | 2,096 | 2,098 | -25 | -1.2% | 6,414 |
| 2022/06/06 | 2,132 | 2,132 | 2,119 | 2,123 | -13 | -0.6% | 2,083 |
| 2022/06/03 | 2,140 | 2,140 | 2,134 | 2,136 | +10 | +0.5% | 1,223 |
| 2022/06/02 | 2,131 | 2,131 | 2,122 | 2,126 | -11 | -0.5% | 1,410 |
| 2022/06/01 | 2,140 | 2,140 | 2,127 | 2,137 | -12 | -0.6% | 22,661 |
| 2022/05/31 | 2,158 | 2,158 | 2,147 | 2,149 | -8 | -0.4% | 2,598 |
| 2022/05/30 | 2,143 | 2,157 | 2,143 | 2,157 | +22 | +1% | 5,355 |
| 2022/05/27 | 2,130 | 2,136 | 2,130 | 2,135 | +34 | +1.6% | 7,821 |
| 2022/05/26 | 2,100 | 2,108 | 2,098 | 2,101 | +30 | +1.4% | 11,053 |
| 2022/05/25 | 2,065 | 2,100 | 2,065 | 2,071 | +15 | +0.7% | 4,782 |
| 2022/05/24 | 2,064 | 2,064 | 2,055 | 2,056 | -3 | -0.1% | 2,838 |
| 2022/05/23 | 2,060 | 2,061 | 2,058 | 2,059 | -4 | -0.2% | 3,431 |
| 2022/05/20 | 2,050 | 2,063 | 2,050 | 2,063 | +20 | +1% | 4,662 |
| 2022/05/19 | 2,045 | 2,045 | 2,040 | 2,043 | -12 | -0.6% | 7,897 |
| 2022/05/18 | 2,060 | 2,060 | 2,054 | 2,055 | -5 | -0.2% | 5,390 |
| 2022/05/17 | 2,062 | 2,063 | 2,059 | 2,060 | +1 | ±0% | 12,304 |
| 2022/05/16 | 2,062 | 2,065 | 2,059 | 2,059 | -6 | -0.3% | 5,446 |
| 2022/05/13 | 2,063 | 2,066 | 2,061 | 2,065 | +3 | +0.1% | 9,463 |
| 2022/05/12 | 2,063 | 2,067 | 2,061 | 2,062 | -13 | -0.6% | 3,249 |
| 2022/05/11 | 2,068 | 2,077 | 2,068 | 2,075 | +9 | +0.4% | 6,497 |
| 2022/05/10 | 2,063 | 2,066 | 2,060 | 2,066 | -14 | -0.7% | 8,383 |
| 2022/05/09 | 2,080 | 2,081 | 2,077 | 2,080 | -17 | -0.8% | 6,483 |
| 2022/05/06 | 2,100 | 2,100 | 2,094 | 2,097 | -6 | -0.3% | 5,546 |
| 2022/05/02 | 2,114 | 2,115 | 2,100 | 2,103 | -25 | -1.2% | 13,628 |
| 2022/04/28 | 2,123 | 2,128 | 2,123 | 2,128 | -4 | -0.2% | 3,517 |
| 2022/04/27 | 2,131 | 2,136 | 2,131 | 2,132 | -7 | -0.3% | 3,916 |
| 2022/04/26 | 2,146 | 2,146 | 2,139 | 2,139 | +17 | +0.8% | 13,596 |
| 2022/04/25 | 2,128 | 2,128 | 2,121 | 2,122 | -12 | -0.6% | 4,530 |
| 2022/04/22 | 2,140 | 2,145 | 2,129 | 2,134 | -19 | -0.9% | 11,967 |
| 2022/04/21 | 2,147 | 2,154 | 2,147 | 2,153 | +8 | +0.4% | 3,294 |
| 2022/04/20 | 2,149 | 2,149 | 2,142 | 2,145 | -1 | ±0% | 3,731 |
| 2022/04/19 | 2,141 | 2,152 | 2,125 | 2,146 | +1 | ±0% | 24,298 |
| 2022/04/18 | 2,148 | 2,150 | 2,144 | 2,145 | -8 | -0.4% | 4,326 |
| 2022/04/15 | 2,164 | 2,164 | 2,150 | 2,153 | -14 | -0.6% | 7,214 |
| 2022/04/14 | 2,162 | 2,172 | 2,162 | 2,167 | +13 | +0.6% | 1,323 |
| 2022/04/13 | 2,150 | 2,158 | 2,150 | 2,154 | +17 | +0.8% | 12,547 |
| 2022/04/12 | 2,133 | 2,138 | 2,131 | 2,137 | -17 | -0.8% | 9,318 |
| 2022/04/11 | 2,151 | 2,155 | 2,135 | 2,154 | -16 | -0.7% | 14,815 |
| 2022/04/08 | 2,176 | 2,176 | 2,169 | 2,170 | -29 | -1.3% | 9,050 |
| 2022/04/07 | 2,208 | 2,213 | 2,197 | 2,199 | -21 | -0.9% | 5,468 |
| 2022/04/06 | 2,226 | 2,226 | 2,210 | 2,220 | -20 | -0.9% | 6,758 |
| 2022/04/05 | 2,240 | 2,243 | 2,238 | 2,240 | +11 | +0.5% | 4,422 |
| 2022/04/04 | 2,229 | 2,230 | 2,226 | 2,229 | +1 | ±0% | 10,271 |
| 2022/04/01 | 2,236 | 2,236 | 2,222 | 2,228 | -8 | -0.4% | 25,302 |
601～
650
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
