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
2020/05/29	2,241	2,241	2,230	2,238	+1	±0%	3,007
2020/05/28	2,265	2,265	2,234	2,237	+6	+0.3%	2,425
2020/05/27	2,235	2,235	2,224	2,231	+17	+0.8%	3,839
2020/05/26	2,220	2,220	2,203	2,214	+7	+0.3%	3,292
2020/05/25	2,218	2,222	2,200	2,207	+10	+0.5%	1,892
2020/05/22	2,201	2,205	2,197	2,197	±0	±0%	1,124
2020/05/21	2,195	2,202	2,193	2,197	+14	+0.6%	1,460
2020/05/20	2,180	2,183	2,173	2,183	+13	+0.6%	1,938
2020/05/19	2,160	2,175	2,160	2,170	+33	+1.5%	871
2020/05/18	2,138	2,140	2,135	2,137	+3	+0.1%	1,870
2020/05/15	2,136	2,137	2,133	2,134	-5	-0.2%	456
2020/05/14	2,138	2,146	2,138	2,139	-9	-0.4%	2,798
2020/05/13	2,141	2,148	2,141	2,148	-7	-0.3%	952
2020/05/12	2,175	2,175	2,155	2,155	-16	-0.7%	1,610
2020/05/11	2,192	2,192	2,171	2,171	-1	±0%	2,143
2020/05/08	2,143	2,172	2,143	2,172	+31	+1.4%	1,338
2020/05/07	2,148	2,148	2,137	2,141	-16	-0.7%	563
2020/05/01	2,161	2,161	2,150	2,157	-10	-0.5%	710
2020/04/30	2,145	2,167	2,145	2,167	+43	+2%	1,084
2020/04/28	2,145	2,145	2,123	2,124	-7	-0.3%	1,639
2020/04/27	2,115	2,131	2,108	2,131	+10	+0.5%	1,566
2020/04/24	2,110	2,135	2,110	2,121	-3	-0.1%	1,676
2020/04/23	2,140	2,140	2,111	2,124	+13	+0.6%	555
2020/04/22	2,140	2,140	2,101	2,111	-29	-1.4%	1,632
2020/04/21	2,150	2,152	2,134	2,140	-46	-2.1%	1,365
2020/04/20	2,152	2,192	2,152	2,186	-6	-0.3%	902
2020/04/17	2,143	2,196	2,143	2,192	-1	±0%	2,127
2020/04/16	2,196	2,201	2,181	2,193	-3	-0.1%	641
2020/04/15	2,238	2,238	2,166	2,196	-40	-1.8%	1,245
2020/04/14	2,231	2,249	2,200	2,236	-4	-0.2%	810
2020/04/13	2,270	2,275	2,220	2,240	+20	+0.9%	3,788
2020/04/10	2,174	2,249	2,174	2,220	+121	+5.8%	3,832
2020/04/09	2,103	2,107	2,085	2,099	+2	+0.1%	1,336
2020/04/08	2,121	2,121	2,061	2,097	+16	+0.8%	527
2020/04/07	2,076	2,081	2,052	2,081	+48	+2.4%	8,018
2020/04/06	1,970	2,035	1,970	2,033	+34	+1.7%	1,664
2020/04/03	2,073	2,073	1,999	1,999	-75	-3.6%	2,307
2020/04/02	2,058	2,074	2,047	2,074	-28	-1.3%	2,551
2020/04/01	2,120	2,134	2,100	2,102	+2	+0.1%	874
2020/03/31	2,110	2,133	2,100	2,100	-10	-0.5%	1,230
2020/03/30	2,061	2,110	2,052	2,110	+59	+2.9%	11,264
2020/03/27	2,000	2,097	2,000	2,051	+47	+2.3%	21,865
2020/03/26	1,948	2,023	1,939	2,004	+85	+4.4%	2,896
2020/03/25	1,929	1,945	1,900	1,919	+50	+2.7%	2,901
2020/03/24	1,800	1,902	1,795	1,869	+66	+3.7%	56,165
2020/03/23	1,824	1,849	1,803	1,803	-104	-5.5%	26,325
2020/03/19	2,003	2,008	1,884	1,907	-142	-6.9%	12,069
2020/03/18	2,050	2,060	2,020	2,049	+6	+0.3%	795
2020/03/17	2,001	2,072	2,001	2,043	-13	-0.6%	38,043
2020/03/16	2,145	2,145	2,027	2,056	-37	-1.8%	12,476