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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,925 | 1,925 | 1,904 | 1,913 | +6 | +0.3% | 4,864 |
| 2022/10/25 | 1,919 | 1,919 | 1,902 | 1,907 | +3 | +0.2% | 6,117 |
| 2022/10/24 | 1,907 | 1,920 | 1,897 | 1,904 | +25 | +1.3% | 6,537 |
| 2022/10/21 | 1,878 | 1,885 | 1,877 | 1,879 | -19 | -1% | 11,826 |
| 2022/10/20 | 1,890 | 1,904 | 1,889 | 1,898 | -17 | -0.9% | 17,931 |
| 2022/10/19 | 1,907 | 1,919 | 1,907 | 1,915 | ±0 | ±0% | 6,673 |
| 2022/10/18 | 1,905 | 1,916 | 1,901 | 1,915 | +33 | +1.8% | 37,745 |
| 2022/10/17 | 1,881 | 1,885 | 1,877 | 1,882 | -8 | -0.4% | 3,140 |
| 2022/10/14 | 1,900 | 1,900 | 1,880 | 1,890 | +10 | +0.5% | 9,651 |
| 2022/10/13 | 1,887 | 1,890 | 1,876 | 1,880 | -2 | -0.1% | 7,426 |
| 2022/10/12 | 1,873 | 1,882 | 1,873 | 1,882 | +14 | +0.7% | 4,839 |
| 2022/10/11 | 1,869 | 1,897 | 1,860 | 1,868 | -49 | -2.6% | 38,474 |
| 2022/10/07 | 1,922 | 1,941 | 1,910 | 1,917 | -36 | -1.8% | 27,112 |
| 2022/10/06 | 1,952 | 1,956 | 1,950 | 1,953 | -2 | -0.1% | 6,770 |
| 2022/10/05 | 1,956 | 1,957 | 1,935 | 1,955 | +26 | +1.3% | 12,207 |
| 2022/10/04 | 1,914 | 1,929 | 1,913 | 1,929 | +34 | +1.8% | 24,806 |
| 2022/10/03 | 1,900 | 1,907 | 1,886 | 1,895 | -3 | -0.2% | 18,577 |
| 2022/09/30 | 1,910 | 1,910 | 1,895 | 1,898 | -4 | -0.2% | 9,367 |
| 2022/09/29 | 1,904 | 1,915 | 1,902 | 1,902 | +25 | +1.3% | 15,695 |
| 2022/09/28 | 1,893 | 1,898 | 1,873 | 1,877 | -22 | -1.2% | 28,172 |
| 2022/09/27 | 1,893 | 1,899 | 1,887 | 1,899 | -4 | -0.2% | 31,820 |
| 2022/09/26 | 1,923 | 1,930 | 1,900 | 1,903 | -57 | -2.9% | 51,808 |
| 2022/09/22 | 1,955 | 1,960 | 1,944 | 1,960 | +1 | +0.1% | 77,328 |
| 2022/09/21 | 1,961 | 1,962 | 1,956 | 1,959 | -18 | -0.9% | 13,474 |
| 2022/09/20 | 1,971 | 1,982 | 1,970 | 1,977 | +19 | +1% | 4,781 |
| 2022/09/16 | 1,979 | 1,979 | 1,956 | 1,958 | -20 | -1% | 26,255 |
| 2022/09/15 | 1,980 | 1,980 | 1,977 | 1,978 | +4 | +0.2% | 7,428 |
| 2022/09/14 | 1,980 | 1,980 | 1,970 | 1,974 | -43 | -2.1% | 23,868 |
| 2022/09/13 | 2,021 | 2,023 | 2,016 | 2,017 | +6 | +0.3% | 8,368 |
| 2022/09/12 | 2,015 | 2,030 | 2,010 | 2,011 | ±0 | ±0% | 4,154 |
| 2022/09/09 | 2,009 | 2,012 | 2,003 | 2,011 | +11 | +0.6% | 7,348 |
| 2022/09/08 | 1,982 | 2,001 | 1,979 | 2,000 | +32 | +1.6% | 11,321 |
| 2022/09/07 | 1,976 | 1,976 | 1,965 | 1,968 | -9 | -0.5% | 7,481 |
| 2022/09/06 | 1,975 | 1,981 | 1,972 | 1,977 | ±0 | ±0% | 8,778 |
| 2022/09/05 | 1,978 | 1,979 | 1,973 | 1,977 | -1 | -0.1% | 13,762 |
| 2022/09/02 | 1,983 | 1,987 | 1,975 | 1,978 | +8 | +0.4% | 7,071 |
| 2022/09/01 | 1,986 | 1,986 | 1,963 | 1,970 | -23 | -1.2% | 41,232 |
| 2022/08/31 | 1,999 | 1,999 | 1,988 | 1,993 | -15 | -0.7% | 20,656 |
| 2022/08/30 | 2,004 | 2,008 | 2,001 | 2,008 | +3 | +0.1% | 4,860 |
| 2022/08/29 | 2,005 | 2,017 | 1,998 | 2,005 | -38 | -1.9% | 52,720 |
| 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 |
601～
650
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
