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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 2,379 | 2,382 | 2,362 | 2,363 | ±0 | ±0% | 6,274 |
2019/10/10 | 2,366 | 2,366 | 2,355 | 2,363 | -24 | -1% | 15,913 |
2019/10/09 | 2,394 | 2,398 | 2,381 | 2,387 | -10 | -0.4% | 4,531 |
2019/10/08 | 2,411 | 2,411 | 2,390 | 2,397 | +5 | +0.2% | 1,948 |
2019/10/07 | 2,403 | 2,403 | 2,390 | 2,392 | +1 | ±0% | 1,287 |
2019/10/04 | 2,399 | 2,399 | 2,388 | 2,391 | +4 | +0.2% | 561 |
2019/10/03 | 2,397 | 2,400 | 2,383 | 2,387 | -15 | -0.6% | 4,529 |
2019/10/02 | 2,400 | 2,403 | 2,400 | 2,402 | -6 | -0.2% | 6,183 |
2019/10/01 | 2,414 | 2,414 | 2,404 | 2,408 | -1 | ±0% | 2,526 |
2019/09/30 | 2,412 | 2,412 | 2,403 | 2,409 | -1 | ±0% | 9,868 |
2019/09/27 | 2,412 | 2,412 | 2,407 | 2,410 | -2 | -0.1% | 5,385 |
2019/09/26 | 2,409 | 2,413 | 2,408 | 2,412 | +4 | +0.2% | 5,332 |
2019/09/25 | 2,415 | 2,415 | 2,408 | 2,408 | -8 | -0.3% | 1,667 |
2019/09/24 | 2,426 | 2,426 | 2,412 | 2,416 | +2 | +0.1% | 3,477 |
2019/09/20 | 2,430 | 2,430 | 2,413 | 2,414 | -4 | -0.2% | 1,508 |
2019/09/19 | 2,417 | 2,420 | 2,417 | 2,418 | ±0 | ±0% | 1,419 |
2019/09/18 | 2,419 | 2,420 | 2,418 | 2,418 | ±0 | ±0% | 3,781 |
2019/09/17 | 2,419 | 2,419 | 2,406 | 2,418 | +2 | +0.1% | 2,865 |
2019/09/13 | 2,424 | 2,424 | 2,414 | 2,416 | +1 | ±0% | 4,097 |
2019/09/12 | 2,414 | 2,415 | 2,411 | 2,415 | +1 | ±0% | 426 |
2019/09/11 | 2,412 | 2,414 | 2,409 | 2,414 | +2 | +0.1% | 1,027 |
2019/09/10 | 2,408 | 2,412 | 2,408 | 2,412 | +10 | +0.4% | 4,158 |
2019/09/09 | 2,401 | 2,406 | 2,401 | 2,402 | -4 | -0.2% | 495 |
2019/09/06 | 2,406 | 2,406 | 2,401 | 2,406 | +5 | +0.2% | 550 |
2019/09/05 | 2,402 | 2,407 | 2,401 | 2,401 | +2 | +0.1% | 1,522 |
2019/09/04 | 2,401 | 2,401 | 2,396 | 2,399 | +6 | +0.3% | 821 |
2019/09/03 | 2,395 | 2,397 | 2,393 | 2,393 | -7 | -0.3% | 1,530 |
2019/09/02 | 2,399 | 2,400 | 2,399 | 2,400 | -4 | -0.2% | 842 |
2019/08/30 | 2,404 | 2,409 | 2,404 | 2,404 | +4 | +0.2% | 1,141 |
2019/08/29 | 2,396 | 2,400 | 2,393 | 2,400 | +7 | +0.3% | 713 |
2019/08/28 | 2,397 | 2,397 | 2,389 | 2,393 | -3 | -0.1% | 1,527 |
2019/08/27 | 2,390 | 2,399 | 2,390 | 2,396 | +16 | +0.7% | 5,300 |
2019/08/26 | 2,388 | 2,389 | 2,380 | 2,380 | -16 | -0.7% | 3,752 |
2019/08/23 | 2,394 | 2,397 | 2,392 | 2,396 | +6 | +0.3% | 940 |
2019/08/22 | 2,381 | 2,390 | 2,381 | 2,390 | +10 | +0.4% | 811 |
2019/08/21 | 2,388 | 2,388 | 2,380 | 2,380 | -3 | -0.1% | 789 |
2019/08/20 | 2,380 | 2,383 | 2,379 | 2,383 | +3 | +0.1% | 718 |
2019/08/19 | 2,378 | 2,380 | 2,376 | 2,380 | +8 | +0.3% | 330 |
2019/08/16 | 2,365 | 2,372 | 2,363 | 2,372 | +8 | +0.3% | 433 |
2019/08/15 | 2,371 | 2,373 | 2,360 | 2,364 | -18 | -0.8% | 3,726 |
2019/08/14 | 2,397 | 2,397 | 2,375 | 2,382 | +1 | ±0% | 917 |
2019/08/13 | 2,376 | 2,381 | 2,373 | 2,381 | -13 | -0.5% | 1,207 |
2019/08/09 | 2,390 | 2,394 | 2,390 | 2,394 | +8 | +0.3% | 570 |
2019/08/08 | 2,376 | 2,386 | 2,376 | 2,386 | +2 | +0.1% | 971 |
2019/08/07 | 2,387 | 2,387 | 2,383 | 2,384 | +15 | +0.6% | 422 |
2019/08/06 | 2,386 | 2,386 | 2,368 | 2,369 | -21 | -0.9% | 4,537 |
2019/08/05 | 2,395 | 2,399 | 2,389 | 2,390 | -5 | -0.2% | 1,218 |
2019/08/02 | 2,399 | 2,404 | 2,390 | 2,395 | -2 | -0.1% | 1,507 |
2019/08/01 | 2,410 | 2,410 | 2,391 | 2,397 | -3 | -0.1% | 1,712 |
2019/07/31 | 2,400 | 2,400 | 2,395 | 2,400 | +1 | ±0% | 1,049 |
1251~
1300
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