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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,349 | 2,349 | 2,345 | 2,346 | -3 | -0.1% | 2,128 |
| 2021/10/29 | 2,346 | 2,350 | 2,345 | 2,349 | +3 | +0.1% | 5,931 |
| 2021/10/28 | 2,344 | 2,346 | 2,343 | 2,346 | -1 | ±0% | 1,643 |
| 2021/10/27 | 2,350 | 2,350 | 2,345 | 2,347 | -1 | ±0% | 2,262 |
| 2021/10/26 | 2,344 | 2,349 | 2,344 | 2,348 | +4 | +0.2% | 1,312 |
| 2021/10/25 | 2,341 | 2,344 | 2,340 | 2,344 | -2 | -0.1% | 1,518 |
| 2021/10/22 | 2,351 | 2,351 | 2,344 | 2,346 | -4 | -0.2% | 756 |
| 2021/10/21 | 2,351 | 2,351 | 2,348 | 2,350 | -1 | ±0% | 2,808 |
| 2021/10/20 | 2,352 | 2,352 | 2,349 | 2,351 | +2 | +0.1% | 2,061 |
| 2021/10/19 | 2,350 | 2,350 | 2,348 | 2,349 | -2 | -0.1% | 755 |
| 2021/10/18 | 2,351 | 2,352 | 2,347 | 2,351 | -2 | -0.1% | 1,689 |
| 2021/10/15 | 2,352 | 2,358 | 2,352 | 2,353 | +10 | +0.4% | 3,499 |
| 2021/10/14 | 2,345 | 2,345 | 2,341 | 2,343 | +9 | +0.4% | 1,967 |
| 2021/10/13 | 2,334 | 2,338 | 2,333 | 2,334 | +1 | ±0% | 13,931 |
| 2021/10/12 | 2,336 | 2,337 | 2,332 | 2,333 | -9 | -0.4% | 10,181 |
| 2021/10/11 | 2,346 | 2,346 | 2,335 | 2,342 | -7 | -0.3% | 13,512 |
| 2021/10/08 | 2,347 | 2,350 | 2,343 | 2,349 | -18 | -0.8% | 16,850 |
| 2021/10/07 | 2,363 | 2,370 | 2,363 | 2,367 | +4 | +0.2% | 13,118 |
| 2021/10/06 | 2,371 | 2,371 | 2,363 | 2,363 | -9 | -0.4% | 22,441 |
| 2021/10/05 | 2,378 | 2,378 | 2,368 | 2,372 | -16 | -0.7% | 30,293 |
| 2021/10/04 | 2,379 | 2,388 | 2,375 | 2,388 | +7 | +0.3% | 2,106 |
| 2021/10/01 | 2,380 | 2,381 | 2,371 | 2,381 | +1 | ±0% | 8,812 |
| 2021/09/30 | 2,372 | 2,382 | 2,372 | 2,380 | +5 | +0.2% | 8,616 |
| 2021/09/29 | 2,375 | 2,375 | 2,369 | 2,375 | -9 | -0.4% | 7,300 |
| 2021/09/28 | 2,383 | 2,384 | 2,380 | 2,384 | -3 | -0.1% | 7,010 |
| 2021/09/27 | 2,383 | 2,387 | 2,382 | 2,387 | +3 | +0.1% | 4,807 |
| 2021/09/24 | 2,387 | 2,389 | 2,384 | 2,384 | +2 | +0.1% | 919 |
| 2021/09/22 | 2,383 | 2,384 | 2,380 | 2,382 | +4 | +0.2% | 1,202 |
| 2021/09/21 | 2,376 | 2,383 | 2,376 | 2,378 | -12 | -0.5% | 4,413 |
| 2021/09/17 | 2,391 | 2,391 | 2,385 | 2,390 | -1 | ±0% | 437 |
| 2021/09/16 | 2,390 | 2,391 | 2,389 | 2,391 | +2 | +0.1% | 460 |
| 2021/09/15 | 2,390 | 2,390 | 2,388 | 2,389 | -1 | ±0% | 781 |
| 2021/09/14 | 2,387 | 2,390 | 2,387 | 2,390 | +3 | +0.1% | 804 |
| 2021/09/13 | 2,387 | 2,387 | 2,384 | 2,387 | ±0 | ±0% | 2,142 |
| 2021/09/10 | 2,383 | 2,387 | 2,382 | 2,387 | +7 | +0.3% | 967 |
| 2021/09/09 | 2,385 | 2,385 | 2,378 | 2,380 | -2 | -0.1% | 2,294 |
| 2021/09/08 | 2,383 | 2,383 | 2,380 | 2,382 | -3 | -0.1% | 1,577 |
| 2021/09/07 | 2,387 | 2,387 | 2,383 | 2,385 | +2 | +0.1% | 578 |
| 2021/09/06 | 2,388 | 2,388 | 2,383 | 2,383 | -3 | -0.1% | 2,398 |
| 2021/09/03 | 2,385 | 2,387 | 2,384 | 2,386 | +1 | ±0% | 1,395 |
| 2021/09/02 | 2,384 | 2,385 | 2,382 | 2,385 | +3 | +0.1% | 1,489 |
| 2021/09/01 | 2,381 | 2,383 | 2,379 | 2,382 | -1 | ±0% | 1,574 |
| 2021/08/31 | 2,385 | 2,385 | 2,380 | 2,383 | +3 | +0.1% | 1,449 |
| 2021/08/30 | 2,376 | 2,381 | 2,375 | 2,380 | +8 | +0.3% | 4,887 |
| 2021/08/27 | 2,373 | 2,373 | 2,369 | 2,372 | -2 | -0.1% | 1,777 |
| 2021/08/26 | 2,371 | 2,374 | 2,371 | 2,374 | +4 | +0.2% | 628 |
| 2021/08/25 | 2,372 | 2,386 | 2,368 | 2,370 | +3 | +0.1% | 2,924 |
| 2021/08/24 | 2,365 | 2,367 | 2,365 | 2,367 | +5 | +0.2% | 2,046 |
| 2021/08/23 | 2,363 | 2,363 | 2,359 | 2,362 | +6 | +0.3% | 2,246 |
| 2021/08/20 | 2,357 | 2,358 | 2,353 | 2,356 | -3 | -0.1% | 2,257 |
751～
800
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
