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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,359 | 2,359 | 2,356 | 2,359 | -8 | -0.3% | 802 |
| 2021/08/18 | 2,366 | 2,367 | 2,360 | 2,367 | -6 | -0.3% | 2,044 |
| 2021/08/17 | 2,370 | 2,374 | 2,363 | 2,373 | ±0 | ±0% | 2,670 |
| 2021/08/16 | 2,363 | 2,373 | 2,363 | 2,373 | +10 | +0.4% | 1,609 |
| 2021/08/13 | 2,358 | 2,363 | 2,358 | 2,363 | +5 | +0.2% | 1,132 |
| 2021/08/12 | 2,353 | 2,358 | 2,353 | 2,358 | +2 | +0.1% | 1,442 |
| 2021/08/11 | 2,355 | 2,358 | 2,354 | 2,356 | -6 | -0.3% | 5,730 |
| 2021/08/10 | 2,363 | 2,363 | 2,359 | 2,362 | -3 | -0.1% | 8,574 |
| 2021/08/06 | 2,366 | 2,367 | 2,364 | 2,365 | +2 | +0.1% | 1,794 |
| 2021/08/05 | 2,363 | 2,363 | 2,362 | 2,363 | -3 | -0.1% | 989 |
| 2021/08/04 | 2,365 | 2,366 | 2,364 | 2,366 | ±0 | ±0% | 3,853 |
| 2021/08/03 | 2,365 | 2,366 | 2,364 | 2,366 | -7 | -0.3% | 1,622 |
| 2021/08/02 | 2,370 | 2,373 | 2,369 | 2,373 | +5 | +0.2% | 1,587 |
| 2021/07/30 | 2,369 | 2,370 | 2,368 | 2,368 | -1 | ±0% | 1,388 |
| 2021/07/29 | 2,365 | 2,369 | 2,365 | 2,369 | +4 | +0.2% | 2,490 |
| 2021/07/28 | 2,368 | 2,368 | 2,363 | 2,365 | -4 | -0.2% | 489 |
| 2021/07/27 | 2,368 | 2,369 | 2,368 | 2,369 | -2 | -0.1% | 2,530 |
| 2021/07/26 | 2,369 | 2,373 | 2,368 | 2,371 | +12 | +0.5% | 1,367 |
| 2021/07/21 | 2,363 | 2,363 | 2,357 | 2,359 | +4 | +0.2% | 4,235 |
| 2021/07/20 | 2,358 | 2,358 | 2,350 | 2,355 | -10 | -0.4% | 12,368 |
| 2021/07/19 | 2,365 | 2,366 | 2,361 | 2,365 | -2 | -0.1% | 6,912 |
| 2021/07/16 | 2,367 | 2,367 | 2,365 | 2,367 | -1 | ±0% | 3,229 |
| 2021/07/15 | 2,371 | 2,371 | 2,368 | 2,368 | +1 | ±0% | 981 |
| 2021/07/14 | 2,365 | 2,368 | 2,365 | 2,367 | -5 | -0.2% | 2,893 |
| 2021/07/13 | 2,374 | 2,374 | 2,371 | 2,372 | -1 | ±0% | 1,808 |
| 2021/07/12 | 2,370 | 2,374 | 2,370 | 2,373 | +4 | +0.2% | 2,051 |
| 2021/07/09 | 2,368 | 2,369 | 2,365 | 2,369 | ±0 | ±0% | 1,900 |
| 2021/07/08 | 2,381 | 2,381 | 2,369 | 2,369 | -26 | -1.1% | 6,286 |
| 2021/07/07 | 2,393 | 2,398 | 2,393 | 2,395 | +1 | ±0% | 16,271 |
| 2021/07/06 | 2,398 | 2,399 | 2,393 | 2,394 | -1 | ±0% | 1,867 |
| 2021/07/05 | 2,397 | 2,398 | 2,393 | 2,395 | +2 | +0.1% | 5,356 |
| 2021/07/02 | 2,391 | 2,394 | 2,391 | 2,393 | +4 | +0.2% | 2,584 |
| 2021/07/01 | 2,388 | 2,390 | 2,388 | 2,389 | +1 | ±0% | 1,713 |
| 2021/06/30 | 2,387 | 2,388 | 2,385 | 2,388 | +6 | +0.3% | 6,160 |
| 2021/06/29 | 2,385 | 2,385 | 2,381 | 2,382 | -2 | -0.1% | 2,138 |
| 2021/06/28 | 2,385 | 2,386 | 2,382 | 2,384 | +1 | ±0% | 3,973 |
| 2021/06/25 | 2,384 | 2,384 | 2,380 | 2,383 | +4 | +0.2% | 2,822 |
| 2021/06/24 | 2,380 | 2,380 | 2,376 | 2,379 | -1 | ±0% | 1,527 |
| 2021/06/23 | 2,379 | 2,380 | 2,376 | 2,380 | +1 | ±0% | 6,475 |
| 2021/06/22 | 2,373 | 2,379 | 2,373 | 2,379 | +11 | +0.5% | 1,760 |
| 2021/06/21 | 2,371 | 2,371 | 2,364 | 2,368 | -6 | -0.3% | 4,209 |
| 2021/06/18 | 2,371 | 2,375 | 2,371 | 2,374 | +3 | +0.1% | 1,404 |
| 2021/06/17 | 2,372 | 2,372 | 2,365 | 2,371 | -5 | -0.2% | 3,263 |
| 2021/06/16 | 2,375 | 2,377 | 2,373 | 2,376 | ±0 | ±0% | 1,518 |
| 2021/06/15 | 2,377 | 2,377 | 2,372 | 2,376 | -3 | -0.1% | 1,774 |
| 2021/06/14 | 2,374 | 2,380 | 2,374 | 2,379 | +2 | +0.1% | 3,866 |
| 2021/06/11 | 2,372 | 2,378 | 2,372 | 2,377 | +8 | +0.3% | 4,333 |
| 2021/06/10 | 2,370 | 2,372 | 2,369 | 2,369 | +2 | +0.1% | 1,605 |
| 2021/06/09 | 2,369 | 2,369 | 2,366 | 2,367 | +1 | ±0% | 611 |
| 2021/06/08 | 2,365 | 2,367 | 2,364 | 2,366 | +5 | +0.2% | 2,331 |
801～
850
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
