1,804
+4 (+0.22%)
株価：2025/05/23 14:44
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,861 | 1,863 | 1,854 | 1,856 | -7 | -0.4% | 15,368 |
| 2024/06/07 | 1,861 | 1,863 | 1,858 | 1,863 | -1 | -0.1% | 9,642 |
| 2024/06/06 | 1,862 | 1,864 | 1,861 | 1,864 | +4 | +0.2% | 10,579 |
| 2024/06/05 | 1,859 | 1,860 | 1,857 | 1,860 | +2 | +0.1% | 6,501 |
| 2024/06/04 | 1,853 | 1,860 | 1,853 | 1,858 | +2 | +0.1% | 3,945 |
| 2024/06/03 | 1,848 | 1,856 | 1,848 | 1,856 | +8 | +0.4% | 14,380 |
| 2024/05/31 | 1,850 | 1,852 | 1,847 | 1,848 | +7 | +0.4% | 8,489 |
| 2024/05/30 | 1,840 | 1,843 | 1,839 | 1,841 | ±0 | ±0% | 10,518 |
| 2024/05/29 | 1,850 | 1,855 | 1,841 | 1,841 | -16 | -0.9% | 35,733 |
| 2024/05/28 | 1,857 | 1,858 | 1,853 | 1,857 | +4 | +0.2% | 11,314 |
| 2024/05/27 | 1,856 | 1,857 | 1,851 | 1,853 | +6 | +0.3% | 33,302 |
| 2024/05/24 | 1,857 | 1,860 | 1,847 | 1,847 | -14 | -0.8% | 22,029 |
| 2024/05/23 | 1,860 | 1,866 | 1,857 | 1,861 | -2 | -0.1% | 19,575 |
| 2024/05/22 | 1,859 | 1,863 | 1,859 | 1,863 | +3 | +0.2% | 11,278 |
| 2024/05/21 | 1,868 | 1,868 | 1,860 | 1,860 | -7 | -0.4% | 7,974 |
| 2024/05/20 | 1,866 | 1,869 | 1,860 | 1,867 | +2 | +0.1% | 11,502 |
| 2024/05/17 | 1,868 | 1,868 | 1,860 | 1,865 | -4 | -0.2% | 7,583 |
| 2024/05/16 | 1,862 | 1,869 | 1,862 | 1,869 | +13 | +0.7% | 21,070 |
| 2024/05/15 | 1,858 | 1,858 | 1,854 | 1,856 | ±0 | ±0% | 6,233 |
201～
250
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
