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）

1497 / 東証(その他) / ETF・REIT等

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
2020/10/23	2,291	2,291	2,283	2,289	+11	+0.5%	842
2020/10/22	2,276	2,283	2,276	2,278	-6	-0.3%	1,098
2020/10/21	2,283	2,289	2,283	2,284	+2	+0.1%	464
2020/10/20	2,284	2,285	2,276	2,282	-7	-0.3%	4,461
2020/10/19	2,287	2,289	2,286	2,289	+6	+0.3%	930
2020/10/16	2,289	2,289	2,283	2,283	-6	-0.3%	579
2020/10/15	2,293	2,293	2,288	2,289	-7	-0.3%	582
2020/10/14	2,300	2,301	2,296	2,296	-9	-0.4%	824
2020/10/13	2,300	2,307	2,300	2,305	+7	+0.3%	2,241
2020/10/12	2,305	2,305	2,293	2,298	+4	+0.2%	2,204
2020/10/09	2,293	2,295	2,289	2,294	+7	+0.3%	2,252
2020/10/08	2,284	2,290	2,284	2,287	-19	-0.8%	1,488
2020/10/07	2,304	2,307	2,294	2,306	+9	+0.4%	7,150
2020/10/06	2,304	2,304	2,296	2,297	+5	+0.2%	1,470
2020/10/05	2,278	2,294	2,278	2,292	+15	+0.7%	1,603
2020/10/02	2,297	2,297	2,274	2,277	-	-	1,172
2020/10/01	0	0	0	0	-	-	0
2020/09/30	2,267	2,278	2,264	2,264	-13	-0.6%	1,958
2020/09/29	2,280	2,280	2,271	2,277	+12	+0.5%	862
2020/09/28	2,262	2,265	2,256	2,265	-3	-0.1%	5,129
2020/09/25	2,273	2,273	2,264	2,268	+4	+0.2%	473
2020/09/24	2,261	2,265	2,259	2,264	-18	-0.8%	1,952
2020/09/23	2,292	2,292	2,279	2,282	-17	-0.7%	2,717
2020/09/18	2,301	2,302	2,295	2,299	+3	+0.1%	1,205
2020/09/17	2,304	2,305	2,295	2,296	-8	-0.3%	3,131
2020/09/16	2,305	2,305	2,299	2,304	+5	+0.2%	211
2020/09/15	2,297	2,299	2,295	2,299	+3	+0.1%	676
2020/09/14	2,299	2,301	2,296	2,296	-2	-0.1%	25,096
2020/09/11	2,295	2,299	2,293	2,298	-1	±0%	1,178
2020/09/10	2,307	2,307	2,297	2,299	+8	+0.3%	3,842
2020/09/09	2,295	2,295	2,282	2,291	-10	-0.4%	9,920
2020/09/08	2,310	2,310	2,299	2,301	±0	±0%	439
2020/09/07	2,303	2,304	2,296	2,301	-3	-0.1%	6,769
2020/09/04	2,309	2,309	2,301	2,304	-12	-0.5%	2,873
2020/09/03	2,330	2,330	2,316	2,316	-1	±0%	925
2020/09/02	2,319	2,323	2,315	2,317	+10	+0.4%	7,804
2020/09/01	2,315	2,315	2,305	2,307	-1	±0%	1,314
2020/08/31	2,305	2,315	2,305	2,308	±0	±0%	2,530
2020/08/28	2,310	2,310	2,305	2,308	-4	-0.2%	4,748
2020/08/27	2,318	2,318	2,308	2,312	±0	±0%	163
2020/08/26	2,307	2,314	2,307	2,312	+3	+0.1%	667
2020/08/25	2,303	2,313	2,303	2,309	+7	+0.3%	1,000
2020/08/24	2,306	2,306	2,293	2,302	+4	+0.2%	681
2020/08/21	2,296	2,303	2,292	2,298	+8	+0.3%	2,221
2020/08/20	2,299	2,299	2,287	2,290	-12	-0.5%	1,336
2020/08/19	2,298	2,302	2,293	2,302	+12	+0.5%	569
2020/08/18	2,290	2,298	2,288	2,290	+5	+0.2%	491
2020/08/17	2,291	2,291	2,279	2,285	-5	-0.2%	2,232
2020/08/14	2,291	2,291	2,283	2,290	-1	±0%	1,282
2020/08/13	2,297	2,300	2,286	2,291	-7	-0.3%	4,229