1,823
+5 (+0.28%)
株価：2025/08/25 10:11
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,078 | 2,078 | 2,068 | 2,069 | -4 | -0.2% | 11,531 |
| 2022/07/29 | 2,061 | 2,080 | 2,055 | 2,073 | +31 | +1.5% | 11,075 |
| 2022/07/28 | 2,047 | 2,047 | 2,041 | 2,042 | +9 | +0.4% | 2,965 |
| 2022/07/27 | 2,034 | 2,034 | 2,030 | 2,033 | -5 | -0.2% | 6,549 |
| 2022/07/26 | 2,040 | 2,041 | 2,036 | 2,038 | -3 | -0.1% | 1,926 |
| 2022/07/25 | 2,040 | 2,042 | 2,035 | 2,041 | +1 | ±0% | 5,398 |
| 2022/07/22 | 2,033 | 2,045 | 2,033 | 2,040 | +24 | +1.2% | 6,704 |
| 2022/07/21 | 2,023 | 2,023 | 2,013 | 2,016 | +1 | ±0% | 5,527 |
| 2022/07/20 | 2,010 | 2,015 | 2,008 | 2,015 | +29 | +1.5% | 4,611 |
| 2022/07/19 | 1,982 | 1,986 | 1,980 | 1,986 | +5 | +0.3% | 10,628 |
| 2022/07/15 | 1,985 | 1,985 | 1,977 | 1,981 | -1 | -0.1% | 2,980 |
| 2022/07/14 | 1,986 | 1,986 | 1,975 | 1,982 | -3 | -0.2% | 2,182 |
| 2022/07/13 | 1,981 | 1,985 | 1,981 | 1,985 | +9 | +0.5% | 1,357 |
| 2022/07/12 | 1,981 | 1,983 | 1,971 | 1,976 | -9 | -0.5% | 15,300 |
| 2022/07/11 | 2,012 | 2,012 | 1,980 | 1,985 | -1 | -0.1% | 5,023 |
| 2022/07/08 | 1,987 | 1,989 | 1,983 | 1,986 | ±0 | ±0% | 12,407 |
| 2022/07/07 | 1,980 | 1,987 | 1,979 | 1,986 | +3 | +0.2% | 9,172 |
| 2022/07/06 | 1,985 | 1,989 | 1,982 | 1,983 | -9 | -0.5% | 7,921 |
| 2022/07/05 | 1,997 | 1,997 | 1,986 | 1,992 | +1 | +0.1% | 8,863 |
| 2022/07/04 | 1,993 | 1,997 | 1,987 | 1,991 | +18 | +0.9% | 6,006 |
| 2022/07/01 | 1,973 | 1,974 | 1,967 | 1,973 | +4 | +0.2% | 12,638 |
| 2022/06/30 | 1,978 | 1,978 | 1,969 | 1,969 | -13 | -0.7% | 8,929 |
| 2022/06/29 | 1,986 | 1,986 | 1,979 | 1,982 | -25 | -1.2% | 14,761 |
| 2022/06/28 | 2,006 | 2,007 | 2,003 | 2,007 | -9 | -0.4% | 4,256 |
| 2022/06/27 | 2,008 | 2,018 | 2,008 | 2,016 | +9 | +0.4% | 10,806 |
| 2022/06/24 | 2,006 | 2,007 | 1,998 | 2,007 | +24 | +1.2% | 3,465 |
| 2022/06/23 | 1,987 | 1,989 | 1,977 | 1,983 | +3 | +0.2% | 6,421 |
| 2022/06/22 | 2,010 | 2,010 | 1,976 | 1,980 | -20 | -1% | 11,165 |
| 2022/06/21 | 2,019 | 2,019 | 1,995 | 2,000 | +6 | +0.3% | 2,886 |
| 2022/06/20 | 1,987 | 1,997 | 1,987 | 1,994 | +7 | +0.4% | 15,204 |
| 2022/06/17 | 1,993 | 1,993 | 1,979 | 1,987 | -27 | -1.3% | 9,646 |
| 2022/06/16 | 2,008 | 2,020 | 2,008 | 2,014 | +36 | +1.8% | 3,099 |
| 2022/06/15 | 1,999 | 2,000 | 1,975 | 1,978 | +8 | +0.4% | 11,697 |
| 2022/06/14 | 1,976 | 1,988 | 1,965 | 1,970 | -50 | -2.5% | 33,952 |
| 2022/06/13 | 2,048 | 2,048 | 2,018 | 2,020 | -51 | -2.5% | 41,534 |
| 2022/06/10 | 2,075 | 2,075 | 2,069 | 2,071 | -15 | -0.7% | 4,553 |
| 2022/06/09 | 2,092 | 2,092 | 2,081 | 2,086 | -20 | -0.9% | 9,487 |
| 2022/06/08 | 2,109 | 2,109 | 2,102 | 2,106 | +8 | +0.4% | 1,663 |
| 2022/06/07 | 2,115 | 2,115 | 2,096 | 2,098 | -25 | -1.2% | 6,414 |
| 2022/06/06 | 2,132 | 2,132 | 2,119 | 2,123 | -13 | -0.6% | 2,083 |
| 2022/06/03 | 2,140 | 2,140 | 2,134 | 2,136 | +10 | +0.5% | 1,223 |
| 2022/06/02 | 2,131 | 2,131 | 2,122 | 2,126 | -11 | -0.5% | 1,410 |
| 2022/06/01 | 2,140 | 2,140 | 2,127 | 2,137 | -12 | -0.6% | 22,661 |
| 2022/05/31 | 2,158 | 2,158 | 2,147 | 2,149 | -8 | -0.4% | 2,598 |
| 2022/05/30 | 2,143 | 2,157 | 2,143 | 2,157 | +22 | +1% | 5,355 |
| 2022/05/27 | 2,130 | 2,136 | 2,130 | 2,135 | +34 | +1.6% | 7,821 |
| 2022/05/26 | 2,100 | 2,108 | 2,098 | 2,101 | +30 | +1.4% | 11,053 |
| 2022/05/25 | 2,065 | 2,100 | 2,065 | 2,071 | +15 | +0.7% | 4,782 |
| 2022/05/24 | 2,064 | 2,064 | 2,055 | 2,056 | -3 | -0.1% | 2,838 |
| 2022/05/23 | 2,060 | 2,061 | 2,058 | 2,059 | -4 | -0.2% | 3,431 |
751～
800
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
