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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,241 | 2,241 | 2,236 | 2,236 | -5 | -0.2% | 1,831 |
| 2022/03/30 | 2,234 | 2,241 | 2,233 | 2,241 | +30 | +1.4% | 5,706 |
| 2022/03/29 | 2,206 | 2,214 | 2,206 | 2,211 | +14 | +0.6% | 2,636 |
| 2022/03/28 | 2,208 | 2,208 | 2,195 | 2,197 | -21 | -0.9% | 22,175 |
| 2022/03/25 | 2,215 | 2,219 | 2,213 | 2,218 | +5 | +0.2% | 6,767 |
| 2022/03/24 | 2,230 | 2,230 | 2,210 | 2,213 | -5 | -0.2% | 10,269 |
| 2022/03/23 | 2,218 | 2,222 | 2,216 | 2,218 | +7 | +0.3% | 1,841 |
| 2022/03/22 | 2,216 | 2,216 | 2,208 | 2,211 | -17 | -0.8% | 2,569 |
| 2022/03/18 | 2,228 | 2,233 | 2,225 | 2,228 | +18 | +0.8% | 2,660 |
| 2022/03/17 | 2,202 | 2,214 | 2,202 | 2,210 | +28 | +1.3% | 12,496 |
| 2022/03/16 | 2,177 | 2,184 | 2,177 | 2,182 | +15 | +0.7% | 1,593 |
| 2022/03/15 | 2,174 | 2,174 | 2,163 | 2,167 | -25 | -1.1% | 5,283 |
| 2022/03/14 | 2,205 | 2,206 | 2,185 | 2,192 | -19 | -0.9% | 18,495 |
| 2022/03/11 | 2,221 | 2,221 | 2,206 | 2,211 | -13 | -0.6% | 2,302 |
| 2022/03/10 | 2,227 | 2,229 | 2,224 | 2,224 | +12 | +0.5% | 655 |
| 2022/03/09 | 2,215 | 2,215 | 2,211 | 2,212 | -3 | -0.1% | 2,570 |
| 2022/03/08 | 2,224 | 2,224 | 2,214 | 2,215 | -18 | -0.8% | 3,444 |
| 2022/03/07 | 2,233 | 2,238 | 2,232 | 2,233 | -21 | -0.9% | 2,727 |
| 2022/03/04 | 2,264 | 2,264 | 2,247 | 2,254 | -3 | -0.1% | 17,919 |
| 2022/03/03 | 2,250 | 2,261 | 2,247 | 2,257 | +2 | +0.1% | 2,654 |
| 2022/03/02 | 2,252 | 2,255 | 2,248 | 2,255 | -5 | -0.2% | 2,614 |
| 2022/03/01 | 2,250 | 2,263 | 2,250 | 2,260 | +16 | +0.7% | 5,915 |
| 2022/02/28 | 2,244 | 2,249 | 2,240 | 2,244 | +7 | +0.3% | 9,171 |
| 2022/02/25 | 2,236 | 2,243 | 2,232 | 2,237 | +10 | +0.4% | 35,415 |
| 2022/02/24 | 2,225 | 2,230 | 2,219 | 2,227 | -1 | ±0% | 14,437 |
| 2022/02/22 | 2,241 | 2,241 | 2,225 | 2,228 | -13 | -0.6% | 3,249 |
| 2022/02/21 | 2,240 | 2,241 | 2,233 | 2,241 | +2 | +0.1% | 14,983 |
| 2022/02/18 | 2,243 | 2,243 | 2,233 | 2,239 | -6 | -0.3% | 6,078 |
| 2022/02/17 | 2,247 | 2,247 | 2,238 | 2,245 | +14 | +0.6% | 18,331 |
| 2022/02/16 | 2,225 | 2,233 | 2,225 | 2,231 | +2 | +0.1% | 8,855 |
| 2022/02/15 | 2,234 | 2,234 | 2,227 | 2,229 | -2 | -0.1% | 2,638 |
| 2022/02/14 | 2,235 | 2,235 | 2,229 | 2,231 | -36 | -1.6% | 5,941 |
| 2022/02/10 | 2,260 | 2,269 | 2,260 | 2,267 | +8 | +0.4% | 11,066 |
| 2022/02/09 | 2,253 | 2,261 | 2,253 | 2,259 | +3 | +0.1% | 1,403 |
| 2022/02/08 | 2,264 | 2,264 | 2,256 | 2,256 | -4 | -0.2% | 5,041 |
| 2022/02/07 | 2,272 | 2,272 | 2,258 | 2,260 | -18 | -0.8% | 15,199 |
| 2022/02/04 | 2,275 | 2,278 | 2,274 | 2,278 | -9 | -0.4% | 2,486 |
| 2022/02/03 | 2,292 | 2,292 | 2,285 | 2,287 | -2 | -0.1% | 2,126 |
| 2022/02/02 | 2,294 | 2,294 | 2,287 | 2,289 | +11 | +0.5% | 1,953 |
| 2022/02/01 | 2,276 | 2,280 | 2,276 | 2,278 | +4 | +0.2% | 7,625 |
| 2022/01/31 | 2,273 | 2,274 | 2,270 | 2,274 | +2 | +0.1% | 22,928 |
| 2022/01/28 | 2,286 | 2,286 | 2,269 | 2,272 | -7 | -0.3% | 28,319 |
| 2022/01/27 | 2,287 | 2,289 | 2,276 | 2,279 | -14 | -0.6% | 8,763 |
| 2022/01/26 | 2,289 | 2,295 | 2,289 | 2,293 | +3 | +0.1% | 1,881 |
| 2022/01/25 | 2,304 | 2,304 | 2,288 | 2,290 | -13 | -0.6% | 9,994 |
| 2022/01/24 | 2,298 | 2,304 | 2,298 | 2,303 | +7 | +0.3% | 3,854 |
| 2022/01/21 | 2,304 | 2,304 | 2,296 | 2,296 | -13 | -0.6% | 5,103 |
| 2022/01/20 | 2,303 | 2,309 | 2,302 | 2,309 | +6 | +0.3% | 52,884 |
| 2022/01/19 | 2,311 | 2,311 | 2,301 | 2,303 | -17 | -0.7% | 3,952 |
| 2022/01/18 | 2,327 | 2,327 | 2,313 | 2,320 | -5 | -0.2% | 4,040 |
651～
700
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
