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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,899 | 1,899 | 1,892 | 1,896 | -4 | -0.2% | 39,501 |
| 2024/10/04 | 1,895 | 1,902 | 1,895 | 1,900 | -2 | -0.1% | 9,865 |
| 2024/10/03 | 1,905 | 1,905 | 1,899 | 1,902 | -2 | -0.1% | 15,049 |
| 2024/10/02 | 1,902 | 1,906 | 1,899 | 1,904 | -1 | -0.1% | 22,273 |
| 2024/10/01 | 1,904 | 1,907 | 1,898 | 1,905 | +3 | +0.2% | 11,088 |
| 2024/09/30 | 1,904 | 1,908 | 1,902 | 1,902 | -1 | -0.1% | 13,764 |
| 2024/09/27 | 1,904 | 1,905 | 1,897 | 1,903 | +8 | +0.4% | 21,343 |
| 2024/09/26 | 1,902 | 1,904 | 1,895 | 1,895 | -5 | -0.3% | 35,125 |
| 2024/09/25 | 1,904 | 1,906 | 1,900 | 1,900 | -4 | -0.2% | 7,992 |
| 2024/09/24 | 1,907 | 1,907 | 1,902 | 1,904 | -2 | -0.1% | 15,628 |
| 2024/09/20 | 1,900 | 1,906 | 1,900 | 1,906 | +7 | +0.4% | 9,557 |
| 2024/09/19 | 1,898 | 1,903 | 1,898 | 1,899 | ±0 | ±0% | 11,578 |
| 2024/09/18 | 1,899 | 1,899 | 1,896 | 1,899 | +5 | +0.3% | 5,452 |
| 2024/09/17 | 1,893 | 1,898 | 1,893 | 1,894 | +7 | +0.4% | 24,568 |
| 2024/09/13 | 1,890 | 1,890 | 1,887 | 1,887 | -2 | -0.1% | 29,869 |
| 2024/09/12 | 1,885 | 1,889 | 1,885 | 1,889 | +5 | +0.3% | 19,933 |
| 2024/09/11 | 1,882 | 1,885 | 1,882 | 1,884 | +1 | +0.1% | 27,619 |
| 2024/09/10 | 1,886 | 1,888 | 1,883 | 1,883 | -1 | -0.1% | 3,540 |
| 2024/09/09 | 1,884 | 1,887 | 1,882 | 1,884 | ±0 | ±0% | 8,855 |
| 2024/09/06 | 1,883 | 1,885 | 1,882 | 1,884 | +3 | +0.2% | 11,833 |
| 2024/09/05 | 1,881 | 1,882 | 1,875 | 1,881 | +7 | +0.4% | 25,700 |
| 2024/09/04 | 1,877 | 1,881 | 1,873 | 1,874 | -8 | -0.4% | 6,161 |
| 2024/09/03 | 1,870 | 1,882 | 1,870 | 1,882 | ±0 | ±0% | 21,069 |
| 2024/09/02 | 1,882 | 1,882 | 1,876 | 1,882 | +2 | +0.1% | 30,804 |
| 2024/08/30 | 1,880 | 1,883 | 1,880 | 1,880 | -1 | -0.1% | 3,685 |
| 2024/08/29 | 1,881 | 1,882 | 1,878 | 1,881 | ±0 | ±0% | 6,747 |
| 2024/08/28 | 1,883 | 1,883 | 1,881 | 1,881 | -1 | -0.1% | 4,860 |
| 2024/08/27 | 1,881 | 1,882 | 1,878 | 1,882 | +2 | +0.1% | 11,542 |
| 2024/08/26 | 1,880 | 1,886 | 1,880 | 1,880 | +2 | +0.1% | 73,793 |
| 2024/08/23 | 1,875 | 1,878 | 1,875 | 1,878 | +2 | +0.1% | 6,653 |
| 2024/08/22 | 1,876 | 1,877 | 1,874 | 1,876 | +2 | +0.1% | 23,639 |
| 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 |
151～
200
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
