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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 2,347 | 2,348 | 2,344 | 2,348 | +8 | +0.3% | 2,727 |
| 2021/03/22 | 2,343 | 2,343 | 2,335 | 2,340 | +6 | +0.3% | 8,553 |
| 2021/03/19 | 2,336 | 2,336 | 2,328 | 2,334 | -13 | -0.6% | 13,359 |
| 2021/03/18 | 2,343 | 2,350 | 2,343 | 2,347 | +4 | +0.2% | 7,016 |
| 2021/03/17 | 2,345 | 2,345 | 2,341 | 2,343 | -7 | -0.3% | 7,077 |
| 2021/03/16 | 2,349 | 2,350 | 2,346 | 2,350 | +3 | +0.1% | 1,325 |
| 2021/03/15 | 2,354 | 2,355 | 2,347 | 2,347 | -11 | -0.5% | 9,741 |
| 2021/03/12 | 2,359 | 2,359 | 2,353 | 2,358 | +11 | +0.5% | 2,096 |
| 2021/03/11 | 2,342 | 2,350 | 2,342 | 2,347 | +11 | +0.5% | 4,949 |
| 2021/03/10 | 2,346 | 2,346 | 2,336 | 2,336 | -3 | -0.1% | 8,799 |
| 2021/03/09 | 2,337 | 2,341 | 2,337 | 2,339 | -6 | -0.3% | 2,030 |
| 2021/03/08 | 2,350 | 2,351 | 2,345 | 2,345 | +5 | +0.2% | 3,229 |
| 2021/03/05 | 2,341 | 2,342 | 2,335 | 2,340 | -10 | -0.4% | 18,020 |
| 2021/03/04 | 2,353 | 2,353 | 2,345 | 2,350 | -13 | -0.6% | 8,396 |
| 2021/03/03 | 2,358 | 2,363 | 2,358 | 2,363 | +5 | +0.2% | 4,206 |
| 2021/03/02 | 2,361 | 2,365 | 2,358 | 2,358 | +14 | +0.6% | 6,036 |
| 2021/03/01 | 2,349 | 2,351 | 2,344 | 2,344 | -3 | -0.1% | 47,838 |
| 2021/02/26 | 2,340 | 2,348 | 2,340 | 2,347 | -18 | -0.8% | 11,210 |
| 2021/02/25 | 2,367 | 2,369 | 2,364 | 2,365 | +4 | +0.2% | 19,821 |
| 2021/02/24 | 2,366 | 2,368 | 2,361 | 2,361 | -9 | -0.4% | 15,600 |
| 2021/02/22 | 2,370 | 2,370 | 2,365 | 2,370 | ±0 | ±0% | 16,209 |
| 2021/02/19 | 2,368 | 2,371 | 2,367 | 2,370 | -2 | -0.1% | 6,033 |
| 2021/02/18 | 2,370 | 2,372 | 2,368 | 2,372 | +2 | +0.1% | 4,813 |
| 2021/02/17 | 2,373 | 2,375 | 2,368 | 2,370 | -11 | -0.5% | 11,628 |
| 2021/02/16 | 2,376 | 2,381 | 2,376 | 2,381 | +4 | +0.2% | 13,712 |
| 2021/02/15 | 2,377 | 2,378 | 2,375 | 2,377 | +4 | +0.2% | 3,258 |
| 2021/02/12 | 2,375 | 2,376 | 2,370 | 2,373 | -1 | ±0% | 4,324 |
| 2021/02/10 | 2,376 | 2,376 | 2,372 | 2,374 | -3 | -0.1% | 3,390 |
| 2021/02/09 | 2,376 | 2,378 | 2,373 | 2,377 | +1 | ±0% | 5,152 |
| 2021/02/08 | 2,371 | 2,376 | 2,369 | 2,376 | +8 | +0.3% | 3,979 |
| 2021/02/05 | 2,369 | 2,369 | 2,365 | 2,368 | +4 | +0.2% | 1,337 |
| 2021/02/04 | 2,359 | 2,365 | 2,359 | 2,364 | -3 | -0.1% | 1,819 |
| 2021/02/03 | 2,363 | 2,367 | 2,358 | 2,367 | +8 | +0.3% | 3,233 |
| 2021/02/02 | 2,352 | 2,359 | 2,350 | 2,359 | +9 | +0.4% | 5,484 |
| 2021/02/01 | 2,346 | 2,350 | 2,341 | 2,350 | +2 | +0.1% | 3,560 |
| 2021/01/29 | 2,353 | 2,354 | 2,346 | 2,348 | -1 | ±0% | 2,460 |
| 2021/01/28 | 2,342 | 2,351 | 2,340 | 2,349 | -4 | -0.2% | 2,957 |
| 2021/01/27 | 2,356 | 2,357 | 2,350 | 2,353 | -1 | ±0% | 3,529 |
| 2021/01/26 | 2,359 | 2,359 | 2,350 | 2,354 | -5 | -0.2% | 3,248 |
| 2021/01/25 | 2,361 | 2,362 | 2,355 | 2,359 | -3 | -0.1% | 7,529 |
| 2021/01/22 | 2,364 | 2,364 | 2,358 | 2,362 | ±0 | ±0% | 1,953 |
| 2021/01/21 | 2,366 | 2,366 | 2,360 | 2,362 | +1 | ±0% | 1,128 |
| 2021/01/20 | 2,359 | 2,361 | 2,353 | 2,361 | +5 | +0.2% | 20,640 |
| 2021/01/19 | 2,354 | 2,357 | 2,353 | 2,356 | +3 | +0.1% | 338 |
| 2021/01/18 | 2,353 | 2,354 | 2,350 | 2,353 | -1 | ±0% | 1,045 |
| 2021/01/15 | 2,359 | 2,359 | 2,352 | 2,354 | -4 | -0.2% | 2,264 |
| 2021/01/14 | 2,364 | 2,369 | 2,351 | 2,358 | +9 | +0.4% | 3,999 |
| 2021/01/13 | 2,342 | 2,350 | 2,342 | 2,349 | +7 | +0.3% | 982 |
| 2021/01/12 | 2,340 | 2,347 | 2,340 | 2,342 | -15 | -0.6% | 7,279 |
| 2021/01/08 | 2,360 | 2,363 | 2,350 | 2,357 | +3 | +0.1% | 2,181 |
901～
950
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
