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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,319 | 2,329 | 2,319 | 2,325 | +6 | +0.3% | 3,332 |
| 2022/01/14 | 2,320 | 2,321 | 2,317 | 2,319 | -9 | -0.4% | 2,868 |
| 2022/01/13 | 2,328 | 2,328 | 2,325 | 2,328 | +5 | +0.2% | 3,823 |
| 2022/01/12 | 2,328 | 2,328 | 2,322 | 2,323 | +7 | +0.3% | 3,066 |
| 2022/01/11 | 2,320 | 2,324 | 2,314 | 2,316 | -11 | -0.5% | 5,563 |
| 2022/01/07 | 2,329 | 2,329 | 2,318 | 2,327 | -17 | -0.7% | 8,515 |
| 2022/01/06 | 2,345 | 2,345 | 2,340 | 2,344 | -15 | -0.6% | 12,547 |
| 2022/01/05 | 2,365 | 2,365 | 2,355 | 2,359 | -7 | -0.3% | 5,016 |
| 2022/01/04 | 2,370 | 2,370 | 2,361 | 2,366 | -4 | -0.2% | 7,501 |
| 2021/12/30 | 2,371 | 2,371 | 2,365 | 2,370 | ±0 | ±0% | 1,699 |
| 2021/12/29 | 2,373 | 2,373 | 2,369 | 2,370 | -3 | -0.1% | 5,680 |
| 2021/12/28 | 2,366 | 2,373 | 2,366 | 2,373 | +8 | +0.3% | 3,577 |
| 2021/12/27 | 2,363 | 2,367 | 2,363 | 2,365 | +2 | +0.1% | 1,927 |
| 2021/12/24 | 2,364 | 2,366 | 2,363 | 2,363 | +2 | +0.1% | 2,390 |
| 2021/12/23 | 2,358 | 2,362 | 2,358 | 2,361 | +10 | +0.4% | 3,794 |
| 2021/12/22 | 2,355 | 2,355 | 2,351 | 2,351 | +4 | +0.2% | 1,734 |
| 2021/12/21 | 2,340 | 2,347 | 2,340 | 2,347 | +2 | +0.1% | 3,589 |
| 2021/12/20 | 2,345 | 2,347 | 2,344 | 2,345 | -3 | -0.1% | 2,375 |
| 2021/12/17 | 2,351 | 2,351 | 2,346 | 2,348 | -2 | -0.1% | 461 |
| 2021/12/16 | 2,348 | 2,352 | 2,348 | 2,350 | +8 | +0.3% | 1,554 |
| 2021/12/15 | 2,346 | 2,346 | 2,341 | 2,342 | -5 | -0.2% | 2,310 |
| 2021/12/14 | 2,350 | 2,350 | 2,343 | 2,347 | -2 | -0.1% | 2,327 |
| 2021/12/13 | 2,344 | 2,349 | 2,344 | 2,349 | +8 | +0.3% | 3,276 |
| 2021/12/10 | 2,340 | 2,341 | 2,337 | 2,341 | -8 | -0.3% | 1,181 |
| 2021/12/09 | 2,354 | 2,354 | 2,349 | 2,349 | -4 | -0.2% | 1,799 |
| 2021/12/08 | 2,350 | 2,354 | 2,350 | 2,353 | +10 | +0.4% | 3,814 |
| 2021/12/07 | 2,343 | 2,343 | 2,340 | 2,343 | +9 | +0.4% | 3,044 |
| 2021/12/06 | 2,330 | 2,334 | 2,330 | 2,334 | +5 | +0.2% | 1,152 |
| 2021/12/03 | 2,329 | 2,331 | 2,325 | 2,329 | +10 | +0.4% | 4,848 |
| 2021/12/02 | 2,323 | 2,323 | 2,316 | 2,319 | -2 | -0.1% | 8,807 |
| 2021/12/01 | 2,320 | 2,322 | 2,315 | 2,321 | -1 | ±0% | 7,383 |
| 2021/11/30 | 2,319 | 2,327 | 2,319 | 2,322 | +7 | +0.3% | 2,833 |
| 2021/11/29 | 2,313 | 2,316 | 2,312 | 2,315 | -10 | -0.4% | 8,310 |
| 2021/11/26 | 2,328 | 2,328 | 2,320 | 2,325 | -6 | -0.3% | 20,954 |
| 2021/11/25 | 2,330 | 2,331 | 2,328 | 2,331 | +1 | ±0% | 2,981 |
| 2021/11/24 | 2,336 | 2,336 | 2,325 | 2,330 | -14 | -0.6% | 15,947 |
| 2021/11/22 | 2,343 | 2,344 | 2,340 | 2,344 | -1 | ±0% | 2,194 |
| 2021/11/19 | 2,342 | 2,345 | 2,340 | 2,345 | +3 | +0.1% | 1,626 |
| 2021/11/18 | 2,345 | 2,345 | 2,341 | 2,342 | -5 | -0.2% | 2,397 |
| 2021/11/17 | 2,349 | 2,349 | 2,343 | 2,347 | +2 | +0.1% | 3,200 |
| 2021/11/16 | 2,346 | 2,346 | 2,342 | 2,345 | -4 | -0.2% | 6,103 |
| 2021/11/15 | 2,348 | 2,350 | 2,348 | 2,349 | +1 | ±0% | 5,922 |
| 2021/11/12 | 2,350 | 2,350 | 2,346 | 2,348 | -3 | -0.1% | 3,857 |
| 2021/11/11 | 2,350 | 2,352 | 2,349 | 2,351 | -6 | -0.3% | 1,335 |
| 2021/11/10 | 2,360 | 2,362 | 2,357 | 2,357 | -2 | -0.1% | 2,842 |
| 2021/11/09 | 2,360 | 2,360 | 2,355 | 2,359 | -3 | -0.1% | 1,361 |
| 2021/11/08 | 2,360 | 2,362 | 2,359 | 2,362 | +8 | +0.3% | 1,932 |
| 2021/11/05 | 2,353 | 2,355 | 2,351 | 2,354 | +8 | +0.3% | 7,377 |
| 2021/11/04 | 2,348 | 2,353 | 2,344 | 2,346 | +5 | +0.2% | 30,621 |
| 2021/11/02 | 2,341 | 2,341 | 2,339 | 2,341 | -5 | -0.2% | 3,287 |
701～
750
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
