1,810
-8 (-0.44%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,873 | 1,876 | 1,871 | 1,874 | ±0 | ±0% | 13,709 |
| 2024/08/20 | 1,876 | 1,877 | 1,873 | 1,874 | -2 | -0.1% | 9,576 |
| 2024/08/19 | 1,874 | 1,876 | 1,869 | 1,876 | +7 | +0.4% | 18,055 |
| 2024/08/16 | 1,869 | 1,871 | 1,865 | 1,869 | +3 | +0.2% | 11,521 |
| 2024/08/15 | 1,868 | 1,870 | 1,858 | 1,866 | -1 | -0.1% | 38,384 |
| 2024/08/14 | 1,857 | 1,867 | 1,857 | 1,867 | +14 | +0.8% | 29,055 |
| 2024/08/13 | 1,855 | 1,859 | 1,853 | 1,853 | ±0 | ±0% | 13,552 |
| 2024/08/09 | 1,855 | 1,857 | 1,852 | 1,853 | +1 | +0.1% | 19,301 |
| 2024/08/08 | 1,849 | 1,853 | 1,845 | 1,852 | +2 | +0.1% | 18,551 |
| 2024/08/07 | 1,841 | 1,855 | 1,841 | 1,850 | +10 | +0.5% | 118,858 |
| 2024/08/06 | 1,838 | 1,847 | 1,838 | 1,840 | +2 | +0.1% | 88,263 |
| 2024/08/05 | 1,850 | 1,850 | 1,837 | 1,838 | -16 | -0.9% | 125,147 |
| 2024/08/02 | 1,857 | 1,859 | 1,851 | 1,854 | -9 | -0.5% | 60,022 |
| 2024/08/01 | 1,863 | 1,864 | 1,859 | 1,863 | +2 | +0.1% | 13,350 |
| 2024/07/31 | 1,855 | 1,862 | 1,854 | 1,861 | +4 | +0.2% | 8,722 |
| 2024/07/30 | 1,851 | 1,857 | 1,851 | 1,857 | -3 | -0.2% | 12,011 |
| 2024/07/29 | 1,854 | 1,860 | 1,850 | 1,860 | +6 | +0.3% | 23,400 |
| 2024/07/26 | 1,856 | 1,856 | 1,852 | 1,854 | -2 | -0.1% | 8,603 |
| 2024/07/25 | 1,852 | 1,856 | 1,850 | 1,856 | ±0 | ±0% | 8,602 |
| 2024/07/24 | 1,860 | 1,861 | 1,855 | 1,856 | -4 | -0.2% | 11,916 |
| 2024/07/23 | 1,858 | 1,860 | 1,855 | 1,860 | +3 | +0.2% | 30,660 |
| 2024/07/22 | 1,856 | 1,858 | 1,854 | 1,857 | -1 | -0.1% | 8,275 |
| 2024/07/19 | 1,857 | 1,860 | 1,853 | 1,858 | -3 | -0.2% | 18,491 |
| 2024/07/18 | 1,862 | 1,862 | 1,856 | 1,861 | +2 | +0.1% | 27,051 |
| 2024/07/17 | 1,858 | 1,862 | 1,857 | 1,859 | +3 | +0.2% | 15,089 |
| 2024/07/16 | 1,855 | 1,856 | 1,853 | 1,856 | +2 | +0.1% | 9,114 |
| 2024/07/12 | 1,850 | 1,855 | 1,847 | 1,854 | +9 | +0.5% | 30,390 |
| 2024/07/11 | 1,845 | 1,846 | 1,844 | 1,845 | +2 | +0.1% | 39,845 |
| 2024/07/10 | 1,851 | 1,854 | 1,842 | 1,843 | -36 | -1.9% | 84,299 |
| 2024/07/09 | 1,873 | 1,880 | 1,871 | 1,879 | +7 | +0.4% | 34,957 |
| 2024/07/08 | 1,871 | 1,873 | 1,870 | 1,872 | +5 | +0.3% | 33,764 |
| 2024/07/05 | 1,868 | 1,868 | 1,864 | 1,867 | +4 | +0.2% | 20,774 |
| 2024/07/04 | 1,862 | 1,866 | 1,862 | 1,863 | +2 | +0.1% | 10,314 |
| 2024/07/03 | 1,859 | 1,861 | 1,857 | 1,861 | +6 | +0.3% | 9,086 |
| 2024/07/02 | 1,855 | 1,858 | 1,851 | 1,855 | ±0 | ±0% | 16,513 |
| 2024/07/01 | 1,858 | 1,860 | 1,854 | 1,855 | -3 | -0.2% | 27,996 |
| 2024/06/28 | 1,860 | 1,860 | 1,858 | 1,858 | +3 | +0.2% | 26,947 |
| 2024/06/27 | 1,861 | 1,861 | 1,855 | 1,855 | -9 | -0.5% | 36,153 |
| 2024/06/26 | 1,864 | 1,866 | 1,860 | 1,864 | -2 | -0.1% | 14,602 |
| 2024/06/25 | 1,865 | 1,867 | 1,862 | 1,866 | -1 | -0.1% | 13,766 |
| 2024/06/24 | 1,866 | 1,867 | 1,861 | 1,867 | +1 | +0.1% | 18,823 |
| 2024/06/21 | 1,867 | 1,867 | 1,858 | 1,866 | -9 | -0.5% | 68,748 |
| 2024/06/20 | 1,864 | 1,875 | 1,861 | 1,875 | +12 | +0.6% | 109,701 |
| 2024/06/19 | 1,860 | 1,863 | 1,860 | 1,863 | +7 | +0.4% | 12,866 |
| 2024/06/18 | 1,856 | 1,863 | 1,856 | 1,856 | +1 | +0.1% | 16,748 |
| 2024/06/17 | 1,866 | 1,866 | 1,854 | 1,855 | -12 | -0.6% | 23,434 |
| 2024/06/14 | 1,868 | 1,868 | 1,861 | 1,867 | -2 | -0.1% | 24,936 |
| 2024/06/13 | 1,862 | 1,869 | 1,862 | 1,869 | +10 | +0.5% | 13,697 |
| 2024/06/12 | 1,861 | 1,862 | 1,855 | 1,859 | -1 | -0.1% | 17,180 |
| 2024/06/11 | 1,858 | 1,867 | 1,853 | 1,860 | +4 | +0.2% | 31,775 |
151～
200
件表示中 / 1721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
