1,858
-3 (-0.16%)
株価：2024/11/22 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 2,329 | 2,330 | 2,329 | 2,330 | -14 | -0.6% | 821 |
| 2018/12/07 | 2,332 | 2,347 | 2,332 | 2,344 | +7 | +0.3% | 443 |
| 2018/12/06 | 2,343 | 2,346 | 2,337 | 2,337 | +9 | +0.4% | 1,620 |
| 2018/12/05 | 2,331 | 2,335 | 2,327 | 2,328 | -13 | -0.6% | 2,151 |
| 2018/12/04 | 2,343 | 2,343 | 2,341 | 2,341 | +1 | ±0% | 1,073 |
| 2018/12/03 | 2,342 | 2,347 | 2,339 | 2,340 | +8 | +0.3% | 1,121 |
| 2018/11/30 | 2,332 | 2,334 | 2,332 | 2,332 | +4 | +0.2% | 185 |
| 2018/11/29 | 2,326 | 2,334 | 2,326 | 2,328 | -1 | ±0% | 395 |
| 2018/11/28 | 2,324 | 2,330 | 2,324 | 2,329 | +5 | +0.2% | 152 |
| 2018/11/27 | 2,323 | 2,325 | 2,323 | 2,324 | -3 | -0.1% | 163 |
| 2018/11/26 | 2,322 | 2,333 | 2,321 | 2,327 | +1 | ±0% | 1,014 |
| 2018/11/22 | 2,325 | 2,326 | 2,324 | 2,326 | ±0 | ±0% | 2,718 |
| 2018/11/21 | 2,324 | 2,326 | 2,319 | 2,326 | -2 | -0.1% | 1,147 |
| 2018/11/20 | 2,328 | 2,328 | 2,322 | 2,328 | -6 | -0.3% | 440 |
| 2018/11/19 | 2,394 | 2,394 | 2,334 | 2,334 | -10 | -0.4% | 2,483 |
| 2018/11/16 | 2,347 | 2,348 | 2,340 | 2,344 | -2 | -0.1% | 1,258 |
| 2018/11/15 | 2,348 | 2,348 | 2,346 | 2,346 | -15 | -0.6% | 1,148 |
| 2018/11/14 | 2,361 | 2,362 | 2,360 | 2,361 | -3 | -0.1% | 1,051 |
| 2018/11/13 | 2,363 | 2,364 | 2,361 | 2,364 | -5 | -0.2% | 751 |
| 2018/11/12 | 2,370 | 2,371 | 2,369 | 2,369 | -14 | -0.6% | 561 |
| 2018/11/09 | 2,380 | 2,384 | 2,380 | 2,383 | +7 | +0.3% | 415 |
| 2018/11/08 | 2,371 | 2,378 | 2,371 | 2,376 | +6 | +0.3% | 620 |
| 2018/11/07 | 2,365 | 2,370 | 2,365 | 2,370 | +3 | +0.1% | 954 |
| 2018/11/06 | 2,368 | 2,368 | 2,362 | 2,367 | +4 | +0.2% | 1,289 |
| 2018/11/05 | 2,365 | 2,365 | 2,363 | 2,363 | -2 | -0.1% | 737 |
| 2018/11/02 | 2,374 | 2,374 | 2,363 | 2,365 | +9 | +0.4% | 807 |
| 2018/11/01 | 2,367 | 2,395 | 2,355 | 2,356 | -6 | -0.3% | 4,526 |
| 2018/10/31 | 2,361 | 2,362 | 2,356 | 2,362 | +4 | +0.2% | 188 |
| 2018/10/30 | 2,356 | 2,360 | 2,355 | 2,358 | -1 | ±0% | 594 |
| 2018/10/29 | 2,385 | 2,385 | 2,352 | 2,359 | -8 | -0.3% | 1,183 |
| 2018/10/26 | 2,375 | 2,375 | 2,360 | 2,367 | +4 | +0.2% | 8,091 |
| 2018/10/25 | 2,364 | 2,366 | 2,357 | 2,363 | -13 | -0.5% | 1,196 |
| 2018/10/24 | 2,399 | 2,399 | 2,372 | 2,376 | +5 | +0.2% | 510 |
| 2018/10/23 | 2,378 | 2,378 | 2,370 | 2,371 | -9 | -0.4% | 1,866 |
| 2018/10/22 | 2,379 | 2,381 | 2,375 | 2,380 | -6 | -0.3% | 851 |
| 2018/10/19 | 2,385 | 2,386 | 2,381 | 2,386 | -5 | -0.2% | 343 |
| 2018/10/18 | 2,391 | 2,391 | 2,386 | 2,391 | -4 | -0.2% | 744 |
| 2018/10/17 | 2,394 | 2,395 | 2,386 | 2,395 | +11 | +0.5% | 15,255 |
| 2018/10/16 | 2,383 | 2,384 | 2,383 | 2,384 | +1 | ±0% | 5,326 |
| 2018/10/15 | 2,408 | 2,408 | 2,383 | 2,383 | +1 | ±0% | 1,140 |
| 2018/10/12 | 2,380 | 2,382 | 2,378 | 2,382 | +9 | +0.4% | 514 |
| 2018/10/11 | 2,376 | 2,376 | 2,370 | 2,373 | -11 | -0.5% | 1,246 |
| 2018/10/10 | 2,385 | 2,385 | 2,383 | 2,384 | -10 | -0.4% | 1,066 |
| 2018/10/09 | 2,431 | 2,431 | 2,392 | 2,394 | -37 | -1.5% | 5,194 |
| 2018/10/05 | 2,440 | 2,440 | 2,431 | 2,431 | -11 | -0.5% | 1,830 |
| 2018/10/04 | 2,448 | 2,450 | 2,442 | 2,442 | -6 | -0.2% | 13,345 |
| 2018/10/03 | 2,446 | 2,450 | 2,446 | 2,448 | +2 | +0.1% | 146 |
| 2018/10/02 | 2,446 | 2,446 | 2,443 | 2,446 | -2 | -0.1% | 182 |
| 2018/10/01 | 2,449 | 2,449 | 2,440 | 2,448 | +7 | +0.3% | 1,015 |
| 2018/09/28 | 2,437 | 2,441 | 2,437 | 2,441 | +5 | +0.2% | 175 |
1451～
1500
件表示中 / 1633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
