1,858
-3 (-0.16%)
株価：2024/11/22 14:29
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,900 | 1,904 | 1,900 | 1,904 | +6 | +0.3% | 22,085 |
| 2024/01/29 | 1,898 | 1,898 | 1,894 | 1,898 | ±0 | ±0% | 11,731 |
| 2024/01/26 | 1,895 | 1,900 | 1,892 | 1,898 | +9 | +0.5% | 14,987 |
| 2024/01/25 | 1,887 | 1,889 | 1,883 | 1,889 | ±0 | ±0% | 20,550 |
| 2024/01/24 | 1,891 | 1,891 | 1,887 | 1,889 | -2 | -0.1% | 14,453 |
| 2024/01/23 | 1,892 | 1,892 | 1,888 | 1,891 | ±0 | ±0% | 15,888 |
| 2024/01/22 | 1,888 | 1,891 | 1,887 | 1,891 | +7 | +0.4% | 22,369 |
| 2024/01/19 | 1,886 | 1,886 | 1,884 | 1,884 | ±0 | ±0% | 20,853 |
| 2024/01/18 | 1,886 | 1,886 | 1,880 | 1,884 | -5 | -0.3% | 49,854 |
| 2024/01/17 | 1,892 | 1,894 | 1,889 | 1,889 | -9 | -0.5% | 47,352 |
| 2024/01/16 | 1,908 | 1,908 | 1,898 | 1,898 | -22 | -1.1% | 67,595 |
| 2024/01/15 | 1,901 | 1,920 | 1,900 | 1,920 | +16 | +0.8% | 46,973 |
| 2024/01/12 | 1,900 | 1,904 | 1,895 | 1,904 | +4 | +0.2% | 46,964 |
| 2024/01/11 | 1,900 | 1,900 | 1,897 | 1,900 | +5 | +0.3% | 14,332 |
| 2024/01/10 | 1,900 | 1,902 | 1,893 | 1,895 | -22 | -1.1% | 73,598 |
| 2024/01/09 | 1,918 | 1,920 | 1,912 | 1,917 | +10 | +0.5% | 48,457 |
| 2024/01/05 | 1,910 | 1,910 | 1,903 | 1,907 | -9 | -0.5% | 83,640 |
| 2024/01/04 | 1,915 | 1,924 | 1,911 | 1,916 | -17 | -0.9% | 78,605 |
| 2023/12/29 | 1,940 | 1,941 | 1,933 | 1,933 | -8 | -0.4% | 61,417 |
| 2023/12/28 | 1,939 | 1,942 | 1,938 | 1,941 | +10 | +0.5% | 35,516 |
| 2023/12/27 | 1,932 | 1,933 | 1,929 | 1,931 | +2 | +0.1% | 18,668 |
| 2023/12/26 | 1,926 | 1,930 | 1,925 | 1,929 | +1 | +0.1% | 21,838 |
| 2023/12/25 | 1,933 | 1,935 | 1,926 | 1,928 | -3 | -0.2% | 18,045 |
| 2023/12/22 | 1,930 | 1,931 | 1,924 | 1,931 | +3 | +0.2% | 17,622 |
| 2023/12/21 | 1,925 | 1,928 | 1,923 | 1,928 | +7 | +0.4% | 14,855 |
| 2023/12/20 | 1,921 | 1,923 | 1,920 | 1,921 | +1 | +0.1% | 51,698 |
| 2023/12/19 | 1,916 | 1,920 | 1,916 | 1,920 | +4 | +0.2% | 17,215 |
| 2023/12/18 | 1,918 | 1,919 | 1,914 | 1,916 | -4 | -0.2% | 35,784 |
| 2023/12/15 | 1,920 | 1,920 | 1,916 | 1,920 | +1 | +0.1% | 33,481 |
| 2023/12/14 | 1,914 | 1,919 | 1,911 | 1,919 | +31 | +1.6% | 50,843 |
| 2023/12/13 | 1,888 | 1,889 | 1,884 | 1,888 | +4 | +0.2% | 39,222 |
| 2023/12/12 | 1,884 | 1,884 | 1,881 | 1,884 | +4 | +0.2% | 25,346 |
| 2023/12/11 | 1,885 | 1,886 | 1,880 | 1,880 | -5 | -0.3% | 31,560 |
| 2023/12/08 | 1,890 | 1,890 | 1,885 | 1,885 | +1 | +0.1% | 87,889 |
| 2023/12/07 | 1,885 | 1,889 | 1,882 | 1,884 | -2 | -0.1% | 35,006 |
| 2023/12/06 | 1,885 | 1,889 | 1,883 | 1,886 | +2 | +0.1% | 19,834 |
| 2023/12/05 | 1,890 | 1,890 | 1,884 | 1,884 | -8 | -0.4% | 19,367 |
| 2023/12/04 | 1,883 | 1,892 | 1,883 | 1,892 | +16 | +0.9% | 54,305 |
| 2023/12/01 | 1,879 | 1,881 | 1,873 | 1,876 | -6 | -0.3% | 37,784 |
| 2023/11/30 | 1,874 | 1,882 | 1,874 | 1,882 | +9 | +0.5% | 15,496 |
| 2023/11/29 | 1,872 | 1,873 | 1,867 | 1,873 | +7 | +0.4% | 21,234 |
| 2023/11/28 | 1,865 | 1,866 | 1,859 | 1,866 | +5 | +0.3% | 17,083 |
| 2023/11/27 | 1,864 | 1,864 | 1,854 | 1,861 | +1 | +0.1% | 36,792 |
| 2023/11/24 | 1,865 | 1,865 | 1,860 | 1,860 | -3 | -0.2% | 26,326 |
| 2023/11/22 | 1,864 | 1,864 | 1,861 | 1,863 | ±0 | ±0% | 25,748 |
| 2023/11/21 | 1,857 | 1,863 | 1,855 | 1,863 | +8 | +0.4% | 26,861 |
| 2023/11/20 | 1,864 | 1,864 | 1,855 | 1,855 | -2 | -0.1% | 26,937 |
| 2023/11/17 | 1,854 | 1,857 | 1,851 | 1,857 | +2 | +0.1% | 18,450 |
| 2023/11/16 | 1,858 | 1,858 | 1,850 | 1,855 | -9 | -0.5% | 26,342 |
| 2023/11/15 | 1,857 | 1,864 | 1,856 | 1,864 | +22 | +1.2% | 56,552 |
201～
250
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
