1,800
-10 (-0.55%)
株価：2025/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,838 | 1,843 | 1,831 | 1,831 | -9 | -0.5% | 19,226 |
| 2025/03/06 | 1,845 | 1,846 | 1,840 | 1,840 | -5 | -0.3% | 7,005 |
| 2025/03/05 | 1,844 | 1,846 | 1,840 | 1,845 | +1 | +0.1% | 11,564 |
| 2025/03/04 | 1,844 | 1,848 | 1,839 | 1,844 | -3 | -0.2% | 35,618 |
| 2025/03/03 | 1,845 | 1,847 | 1,842 | 1,847 | ±0 | ±0% | 5,921 |
| 2025/02/28 | 1,846 | 1,847 | 1,841 | 1,847 | ±0 | ±0% | 5,676 |
| 2025/02/27 | 1,844 | 1,849 | 1,841 | 1,847 | +3 | +0.2% | 21,992 |
| 2025/02/26 | 1,844 | 1,844 | 1,840 | 1,844 | ±0 | ±0% | 8,243 |
| 2025/02/25 | 1,838 | 1,844 | 1,837 | 1,844 | +6 | +0.3% | 13,612 |
| 2025/02/21 | 1,840 | 1,843 | 1,838 | 1,838 | +2 | +0.1% | 7,430 |
| 2025/02/20 | 1,839 | 1,841 | 1,836 | 1,836 | -5 | -0.3% | 6,333 |
| 2025/02/19 | 1,840 | 1,844 | 1,838 | 1,841 | +2 | +0.1% | 24,148 |
| 2025/02/18 | 1,839 | 1,840 | 1,838 | 1,839 | ±0 | ±0% | 11,213 |
| 2025/02/17 | 1,838 | 1,841 | 1,838 | 1,839 | ±0 | ±0% | 4,548 |
| 2025/02/14 | 1,837 | 1,844 | 1,835 | 1,839 | +3 | +0.2% | 16,060 |
| 2025/02/13 | 1,831 | 1,836 | 1,831 | 1,836 | ±0 | ±0% | 3,379 |
| 2025/02/12 | 1,831 | 1,836 | 1,831 | 1,836 | -2 | -0.1% | 30,161 |
| 2025/02/10 | 1,839 | 1,839 | 1,833 | 1,838 | -1 | -0.1% | 5,052 |
| 2025/02/07 | 1,838 | 1,840 | 1,834 | 1,839 | -1 | -0.1% | 21,008 |
| 2025/02/06 | 1,836 | 1,840 | 1,836 | 1,840 | +7 | +0.4% | 5,091 |
| 2025/02/05 | 1,836 | 1,836 | 1,833 | 1,833 | +1 | +0.1% | 5,708 |
| 2025/02/04 | 1,834 | 1,836 | 1,830 | 1,832 | +3 | +0.2% | 17,794 |
| 2025/02/03 | 1,835 | 1,839 | 1,822 | 1,829 | -14 | -0.8% | 88,233 |
| 2025/01/31 | 1,838 | 1,845 | 1,838 | 1,843 | +1 | +0.1% | 10,736 |
| 2025/01/30 | 1,841 | 1,844 | 1,838 | 1,842 | -1 | -0.1% | 19,482 |
| 2025/01/29 | 1,839 | 1,844 | 1,837 | 1,843 | +5 | +0.3% | 12,993 |
| 2025/01/28 | 1,842 | 1,842 | 1,836 | 1,838 | +2 | +0.1% | 16,280 |
| 2025/01/27 | 1,841 | 1,841 | 1,830 | 1,836 | -4 | -0.2% | 16,260 |
| 2025/01/24 | 1,836 | 1,840 | 1,833 | 1,840 | +4 | +0.2% | 2,998 |
| 2025/01/23 | 1,840 | 1,840 | 1,832 | 1,836 | -4 | -0.2% | 7,279 |
| 2025/01/22 | 1,840 | 1,840 | 1,834 | 1,840 | +2 | +0.1% | 12,230 |
| 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 |
51～
100
件表示中 / 1752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
