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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,975 | 1,975 | 1,963 | 1,966 | +4 | +0.2% | 16,605 |
| 2022/12/26 | 1,957 | 1,964 | 1,954 | 1,962 | +5 | +0.3% | 19,199 |
| 2022/12/23 | 1,964 | 1,964 | 1,949 | 1,957 | -13 | -0.7% | 41,573 |
| 2022/12/22 | 1,976 | 1,976 | 1,966 | 1,970 | +18 | +0.9% | 16,856 |
| 2022/12/21 | 1,948 | 1,955 | 1,948 | 1,952 | +1 | +0.1% | 11,210 |
| 2022/12/20 | 1,960 | 1,962 | 1,950 | 1,951 | -17 | -0.9% | 38,136 |
| 2022/12/19 | 1,981 | 1,985 | 1,966 | 1,968 | -16 | -0.8% | 50,264 |
| 2022/12/16 | 1,991 | 1,993 | 1,978 | 1,984 | -23 | -1.1% | 64,050 |
| 2022/12/15 | 2,000 | 2,007 | 1,988 | 2,007 | +6 | +0.3% | 65,594 |
| 2022/12/14 | 1,991 | 2,006 | 1,985 | 2,001 | +22 | +1.1% | 43,193 |
| 2022/12/13 | 1,979 | 1,984 | 1,971 | 1,979 | +9 | +0.5% | 19,943 |
| 2022/12/12 | 1,979 | 1,979 | 1,962 | 1,970 | -4 | -0.2% | 18,724 |
| 2022/12/09 | 1,972 | 1,978 | 1,967 | 1,974 | +7 | +0.4% | 16,039 |
| 2022/12/08 | 1,971 | 1,975 | 1,959 | 1,967 | +8 | +0.4% | 13,533 |
| 2022/12/07 | 1,966 | 1,966 | 1,952 | 1,959 | -12 | -0.6% | 11,934 |
| 2022/12/06 | 1,973 | 1,973 | 1,963 | 1,971 | -10 | -0.5% | 25,127 |
| 2022/12/05 | 1,988 | 1,988 | 1,976 | 1,981 | -10 | -0.5% | 36,319 |
| 2022/12/02 | 1,988 | 1,991 | 1,978 | 1,991 | +8 | +0.4% | 22,012 |
| 2022/12/01 | 1,984 | 1,985 | 1,971 | 1,983 | +27 | +1.4% | 35,457 |
| 2022/11/30 | 1,958 | 1,958 | 1,951 | 1,956 | +8 | +0.4% | 6,457 |
| 2022/11/29 | 1,958 | 1,958 | 1,946 | 1,948 | -19 | -1% | 10,777 |
| 2022/11/28 | 1,977 | 1,980 | 1,965 | 1,967 | -8 | -0.4% | 19,077 |
| 2022/11/25 | 1,981 | 1,981 | 1,973 | 1,975 | +2 | +0.1% | 15,096 |
| 2022/11/24 | 1,975 | 1,975 | 1,966 | 1,973 | +26 | +1.3% | 14,504 |
| 2022/11/22 | 1,951 | 1,951 | 1,944 | 1,947 | ±0 | ±0% | 4,631 |
| 2022/11/21 | 1,946 | 1,949 | 1,941 | 1,947 | +2 | +0.1% | 8,955 |
| 2022/11/18 | 1,945 | 1,951 | 1,942 | 1,945 | -6 | -0.3% | 8,131 |
| 2022/11/17 | 1,955 | 1,955 | 1,946 | 1,951 | -3 | -0.2% | 15,668 |
| 2022/11/16 | 1,952 | 1,956 | 1,951 | 1,954 | +11 | +0.6% | 8,002 |
| 2022/11/15 | 1,950 | 1,952 | 1,937 | 1,943 | -8 | -0.4% | 6,395 |
| 2022/11/14 | 1,953 | 1,960 | 1,944 | 1,951 | +1 | +0.1% | 12,383 |
| 2022/11/11 | 1,947 | 1,950 | 1,942 | 1,950 | +61 | +3.2% | 44,459 |
| 2022/11/10 | 1,906 | 1,906 | 1,888 | 1,889 | -25 | -1.3% | 26,897 |
| 2022/11/09 | 1,913 | 1,930 | 1,912 | 1,914 | -1 | -0.1% | 8,770 |
| 2022/11/08 | 1,922 | 1,925 | 1,909 | 1,915 | -3 | -0.2% | 12,006 |
| 2022/11/07 | 1,919 | 1,919 | 1,911 | 1,918 | +11 | +0.6% | 3,330 |
| 2022/11/04 | 1,916 | 1,916 | 1,903 | 1,907 | -28 | -1.4% | 17,379 |
| 2022/11/02 | 1,947 | 1,947 | 1,932 | 1,935 | +1 | +0.1% | 3,878 |
| 2022/11/01 | 1,945 | 1,945 | 1,919 | 1,934 | -18 | -0.9% | 30,180 |
| 2022/10/31 | 1,951 | 1,961 | 1,946 | 1,952 | +16 | +0.8% | 9,889 |
| 2022/10/28 | 1,939 | 1,940 | 1,935 | 1,936 | +8 | +0.4% | 3,895 |
| 2022/10/27 | 1,920 | 1,929 | 1,920 | 1,928 | +15 | +0.8% | 11,493 |
| 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 |
651～
700
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
