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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,366 | 2,367 | 2,361 | 2,361 | -1 | ±0% | 6,834 |
| 2021/06/04 | 2,362 | 2,363 | 2,358 | 2,362 | -2 | -0.1% | 4,217 |
| 2021/06/03 | 2,365 | 2,365 | 2,362 | 2,364 | +1 | ±0% | 1,419 |
| 2021/06/02 | 2,365 | 2,365 | 2,360 | 2,363 | +3 | +0.1% | 1,244 |
| 2021/06/01 | 2,360 | 2,360 | 2,358 | 2,360 | ±0 | ±0% | 1,381 |
| 2021/05/31 | 2,362 | 2,362 | 2,359 | 2,360 | -2 | -0.1% | 2,822 |
| 2021/05/28 | 2,360 | 2,362 | 2,359 | 2,362 | +2 | +0.1% | 2,116 |
| 2021/05/27 | 2,359 | 2,360 | 2,356 | 2,360 | +1 | ±0% | 4,415 |
| 2021/05/26 | 2,360 | 2,360 | 2,356 | 2,359 | +1 | ±0% | 1,059 |
| 2021/05/25 | 2,359 | 2,359 | 2,357 | 2,358 | +2 | +0.1% | 1,297 |
| 2021/05/24 | 2,354 | 2,356 | 2,353 | 2,356 | +2 | +0.1% | 1,412 |
| 2021/05/21 | 2,352 | 2,354 | 2,352 | 2,354 | +9 | +0.4% | 1,280 |
| 2021/05/20 | 2,346 | 2,346 | 2,341 | 2,345 | -5 | -0.2% | 6,050 |
| 2021/05/19 | 2,350 | 2,351 | 2,346 | 2,350 | -7 | -0.3% | 6,435 |
| 2021/05/18 | 2,354 | 2,357 | 2,354 | 2,357 | ±0 | ±0% | 1,908 |
| 2021/05/17 | 2,357 | 2,359 | 2,355 | 2,357 | +3 | +0.1% | 1,302 |
| 2021/05/14 | 2,351 | 2,354 | 2,347 | 2,354 | +10 | +0.4% | 4,874 |
| 2021/05/13 | 2,347 | 2,347 | 2,343 | 2,344 | -7 | -0.3% | 2,978 |
| 2021/05/12 | 2,354 | 2,355 | 2,350 | 2,351 | -6 | -0.3% | 2,436 |
| 2021/05/11 | 2,358 | 2,358 | 2,353 | 2,357 | -5 | -0.2% | 5,607 |
| 2021/05/10 | 2,363 | 2,363 | 2,360 | 2,362 | +3 | +0.1% | 2,073 |
| 2021/05/07 | 2,361 | 2,361 | 2,357 | 2,359 | -2 | -0.1% | 1,551 |
| 2021/05/06 | 2,356 | 2,362 | 2,356 | 2,361 | +5 | +0.2% | 14,319 |
| 2021/04/30 | 2,356 | 2,358 | 2,354 | 2,356 | +3 | +0.1% | 6,342 |
| 2021/04/28 | 2,354 | 2,358 | 2,352 | 2,353 | -1 | ±0% | 7,700 |
| 2021/04/27 | 2,355 | 2,358 | 2,353 | 2,354 | ±0 | ±0% | 1,441 |
| 2021/04/26 | 2,358 | 2,358 | 2,353 | 2,354 | ±0 | ±0% | 1,421 |
| 2021/04/23 | 2,348 | 2,354 | 2,348 | 2,354 | +2 | +0.1% | 1,041 |
| 2021/04/22 | 2,350 | 2,352 | 2,349 | 2,352 | +5 | +0.2% | 1,957 |
| 2021/04/21 | 2,349 | 2,353 | 2,341 | 2,347 | -8 | -0.3% | 31,364 |
| 2021/04/20 | 2,354 | 2,355 | 2,348 | 2,355 | -2 | -0.1% | 4,894 |
| 2021/04/19 | 2,358 | 2,358 | 2,353 | 2,357 | -2 | -0.1% | 4,320 |
| 2021/04/16 | 2,363 | 2,363 | 2,356 | 2,359 | +5 | +0.2% | 3,802 |
| 2021/04/15 | 2,353 | 2,354 | 2,350 | 2,354 | ±0 | ±0% | 1,036 |
| 2021/04/14 | 2,355 | 2,355 | 2,349 | 2,354 | +2 | +0.1% | 28,521 |
| 2021/04/13 | 2,353 | 2,353 | 2,348 | 2,352 | -2 | -0.1% | 2,665 |
| 2021/04/12 | 2,356 | 2,356 | 2,350 | 2,354 | -2 | -0.1% | 4,030 |
| 2021/04/09 | 2,355 | 2,358 | 2,355 | 2,356 | +2 | +0.1% | 3,149 |
| 2021/04/08 | 2,370 | 2,370 | 2,354 | 2,354 | -27 | -1.1% | 46,228 |
| 2021/04/07 | 2,377 | 2,382 | 2,376 | 2,381 | +5 | +0.2% | 4,854 |
| 2021/04/06 | 2,376 | 2,376 | 2,373 | 2,376 | ±0 | ±0% | 4,354 |
| 2021/04/05 | 2,374 | 2,376 | 2,373 | 2,376 | ±0 | ±0% | 3,545 |
| 2021/04/02 | 2,373 | 2,376 | 2,370 | 2,376 | +8 | +0.3% | 4,011 |
| 2021/04/01 | 2,369 | 2,369 | 2,366 | 2,368 | +10 | +0.4% | 3,339 |
| 2021/03/31 | 2,355 | 2,359 | 2,355 | 2,358 | -2 | -0.1% | 2,230 |
| 2021/03/30 | 2,358 | 2,361 | 2,358 | 2,360 | +5 | +0.2% | 3,179 |
| 2021/03/29 | 2,358 | 2,358 | 2,353 | 2,355 | -1 | ±0% | 4,318 |
| 2021/03/26 | 2,358 | 2,358 | 2,354 | 2,356 | +3 | +0.1% | 7,293 |
| 2021/03/25 | 2,346 | 2,354 | 2,346 | 2,353 | +5 | +0.2% | 5,401 |
| 2021/03/24 | 2,349 | 2,349 | 2,344 | 2,348 | ±0 | ±0% | 8,131 |
851～
900
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
