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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,850 | 1,855 | 1,848 | 1,853 | +2 | +0.1% | 9,161 |
| 2024/11/01 | 1,851 | 1,863 | 1,848 | 1,851 | -3 | -0.2% | 11,434 |
| 2024/10/31 | 1,857 | 1,857 | 1,853 | 1,854 | -6 | -0.3% | 5,000 |
| 2024/10/30 | 1,860 | 1,861 | 1,858 | 1,860 | +1 | +0.1% | 4,828 |
| 2024/10/29 | 1,858 | 1,859 | 1,854 | 1,859 | +5 | +0.3% | 4,273 |
| 2024/10/28 | 1,858 | 1,858 | 1,852 | 1,854 | -4 | -0.2% | 8,455 |
| 2024/10/25 | 1,857 | 1,858 | 1,855 | 1,858 | +5 | +0.3% | 9,592 |
| 2024/10/24 | 1,855 | 1,856 | 1,850 | 1,853 | -3 | -0.2% | 10,031 |
| 2024/10/23 | 1,858 | 1,866 | 1,850 | 1,856 | -4 | -0.2% | 66,581 |
| 2024/10/22 | 1,865 | 1,866 | 1,856 | 1,860 | -7 | -0.4% | 20,623 |
| 2024/10/21 | 1,862 | 1,867 | 1,862 | 1,867 | +5 | +0.3% | 10,058 |
| 2024/10/18 | 1,867 | 1,867 | 1,859 | 1,862 | -6 | -0.3% | 78,867 |
| 2024/10/17 | 1,867 | 1,868 | 1,865 | 1,868 | +5 | +0.3% | 4,363 |
| 2024/10/16 | 1,867 | 1,867 | 1,861 | 1,863 | -4 | -0.2% | 20,046 |
| 2024/10/15 | 1,871 | 1,871 | 1,862 | 1,867 | +6 | +0.3% | 17,122 |
| 2024/10/11 | 1,867 | 1,867 | 1,859 | 1,861 | -1 | -0.1% | 16,326 |
| 2024/10/10 | 1,863 | 1,888 | 1,861 | 1,862 | -30 | -1.6% | 50,545 |
| 2024/10/09 | 1,892 | 1,893 | 1,885 | 1,892 | +3 | +0.2% | 60,634 |
| 2024/10/08 | 1,892 | 1,892 | 1,885 | 1,889 | -7 | -0.4% | 61,614 |
101～
150
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
