1,810
-8 (-0.44%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,834 | 1,839 | 1,834 | 1,838 | +3 | +0.2% | 4,975 |
| 2025/01/20 | 1,835 | 1,835 | 1,830 | 1,835 | ±0 | ±0% | 7,044 |
| 2025/01/17 | 1,827 | 1,835 | 1,827 | 1,835 | +5 | +0.3% | 68,778 |
| 2025/01/16 | 1,824 | 1,830 | 1,824 | 1,830 | +15 | +0.8% | 14,272 |
| 2025/01/15 | 1,819 | 1,820 | 1,812 | 1,815 | -2 | -0.1% | 26,667 |
| 2025/01/14 | 1,815 | 1,826 | 1,815 | 1,817 | -9 | -0.5% | 51,057 |
| 2025/01/10 | 1,829 | 1,836 | 1,822 | 1,826 | -1 | -0.1% | 32,875 |
| 2025/01/09 | 1,833 | 1,850 | 1,826 | 1,827 | -23 | -1.2% | 146,357 |
| 2025/01/08 | 1,857 | 1,859 | 1,846 | 1,850 | -9 | -0.5% | 60,109 |
| 2025/01/07 | 1,857 | 1,859 | 1,856 | 1,859 | +2 | +0.1% | 21,084 |
| 2025/01/06 | 1,855 | 1,860 | 1,851 | 1,857 | +11 | +0.6% | 43,121 |
| 2024/12/30 | 1,850 | 1,852 | 1,846 | 1,846 | -6 | -0.3% | 70,666 |
| 2024/12/27 | 1,854 | 1,854 | 1,851 | 1,852 | +5 | +0.3% | 66,257 |
| 2024/12/26 | 1,842 | 1,850 | 1,837 | 1,847 | +4 | +0.2% | 133,351 |
| 2024/12/25 | 1,840 | 1,845 | 1,837 | 1,843 | +5 | +0.3% | 30,997 |
| 2024/12/24 | 1,843 | 1,845 | 1,837 | 1,838 | -9 | -0.5% | 59,681 |
| 2024/12/23 | 1,844 | 1,847 | 1,836 | 1,847 | +12 | +0.7% | 199,372 |
| 2024/12/20 | 1,835 | 1,839 | 1,830 | 1,835 | -6 | -0.3% | 59,657 |
| 2024/12/19 | 1,848 | 1,862 | 1,810 | 1,841 | -19 | -1% | 95,505 |
| 2024/12/18 | 1,864 | 1,864 | 1,857 | 1,860 | -3 | -0.2% | 27,843 |
| 2024/12/17 | 1,863 | 1,865 | 1,860 | 1,863 | +1 | +0.1% | 18,622 |
| 2024/12/16 | 1,865 | 1,865 | 1,860 | 1,862 | -5 | -0.3% | 17,713 |
| 2024/12/13 | 1,869 | 1,869 | 1,865 | 1,867 | -5 | -0.3% | 12,770 |
| 2024/12/12 | 1,872 | 1,873 | 1,870 | 1,872 | -1 | -0.1% | 9,557 |
| 2024/12/11 | 1,872 | 1,873 | 1,870 | 1,873 | +2 | +0.1% | 10,564 |
| 2024/12/10 | 1,871 | 1,873 | 1,866 | 1,871 | -4 | -0.2% | 21,987 |
| 2024/12/09 | 1,873 | 1,877 | 1,870 | 1,875 | +3 | +0.2% | 21,594 |
| 2024/12/06 | 1,870 | 1,872 | 1,868 | 1,872 | +1 | +0.1% | 7,195 |
| 2024/12/05 | 1,871 | 1,871 | 1,868 | 1,871 | +6 | +0.3% | 8,045 |
| 2024/12/04 | 1,869 | 1,869 | 1,865 | 1,865 | -5 | -0.3% | 9,057 |
| 2024/12/03 | 1,870 | 1,870 | 1,866 | 1,870 | +1 | +0.1% | 21,651 |
| 2024/12/02 | 1,863 | 1,869 | 1,862 | 1,869 | +2 | +0.1% | 12,302 |
| 2024/11/29 | 1,866 | 1,867 | 1,864 | 1,867 | +1 | +0.1% | 7,723 |
| 2024/11/28 | 1,865 | 1,866 | 1,863 | 1,866 | +4 | +0.2% | 9,887 |
| 2024/11/27 | 1,864 | 1,865 | 1,859 | 1,862 | -4 | -0.2% | 10,723 |
| 2024/11/26 | 1,865 | 1,866 | 1,862 | 1,866 | +1 | +0.1% | 6,298 |
| 2024/11/25 | 1,862 | 1,865 | 1,861 | 1,865 | +3 | +0.2% | 12,450 |
| 2024/11/22 | 1,862 | 1,863 | 1,857 | 1,862 | +1 | +0.1% | 8,741 |
| 2024/11/21 | 1,860 | 1,862 | 1,855 | 1,861 | -1 | -0.1% | 10,176 |
| 2024/11/20 | 1,858 | 1,863 | 1,858 | 1,862 | +4 | +0.2% | 7,521 |
| 2024/11/19 | 1,858 | 1,860 | 1,855 | 1,858 | ±0 | ±0% | 5,606 |
| 2024/11/18 | 1,857 | 1,859 | 1,852 | 1,858 | +1 | +0.1% | 11,779 |
| 2024/11/15 | 1,857 | 1,858 | 1,854 | 1,857 | -2 | -0.1% | 9,821 |
| 2024/11/14 | 1,860 | 1,860 | 1,854 | 1,859 | +3 | +0.2% | 19,854 |
| 2024/11/13 | 1,869 | 1,870 | 1,856 | 1,856 | -12 | -0.6% | 15,132 |
| 2024/11/12 | 1,871 | 1,871 | 1,865 | 1,868 | +2 | +0.1% | 8,578 |
| 2024/11/11 | 1,869 | 1,873 | 1,865 | 1,866 | -2 | -0.1% | 14,197 |
| 2024/11/08 | 1,865 | 1,868 | 1,863 | 1,868 | +8 | +0.4% | 6,528 |
| 2024/11/07 | 1,858 | 1,860 | 1,854 | 1,860 | +5 | +0.3% | 11,414 |
| 2024/11/06 | 1,859 | 1,861 | 1,854 | 1,855 | +2 | +0.1% | 16,146 |
51～
100
件表示中 / 1721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
