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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,855 | 1,857 | 1,852 | 1,856 | -2 | -0.1% | 5,576 |
| 2024/05/13 | 1,860 | 1,860 | 1,851 | 1,858 | -2 | -0.1% | 19,354 |
| 2024/05/10 | 1,858 | 1,860 | 1,856 | 1,860 | +1 | +0.1% | 6,100 |
| 2024/05/09 | 1,861 | 1,863 | 1,855 | 1,859 | -3 | -0.2% | 3,629 |
| 2024/05/08 | 1,863 | 1,864 | 1,858 | 1,862 | +2 | +0.1% | 13,830 |
| 2024/05/07 | 1,859 | 1,866 | 1,846 | 1,860 | +15 | +0.8% | 42,312 |
| 2024/05/02 | 1,844 | 1,848 | 1,843 | 1,845 | +6 | +0.3% | 18,225 |
| 2024/05/01 | 1,843 | 1,843 | 1,832 | 1,839 | -6 | -0.3% | 25,335 |
| 2024/04/30 | 1,844 | 1,848 | 1,844 | 1,845 | +3 | +0.2% | 42,924 |
| 2024/04/26 | 1,843 | 1,843 | 1,836 | 1,842 | ±0 | ±0% | 19,930 |
| 2024/04/25 | 1,842 | 1,843 | 1,837 | 1,842 | -3 | -0.2% | 11,848 |
| 2024/04/24 | 1,845 | 1,849 | 1,844 | 1,845 | +8 | +0.4% | 34,593 |
| 2024/04/23 | 1,840 | 1,840 | 1,836 | 1,837 | +2 | +0.1% | 12,466 |
| 2024/04/22 | 1,822 | 1,835 | 1,822 | 1,835 | +13 | +0.7% | 51,242 |
| 2024/04/19 | 1,831 | 1,832 | 1,821 | 1,822 | -10 | -0.5% | 40,824 |
| 2024/04/18 | 1,829 | 1,832 | 1,823 | 1,832 | +5 | +0.3% | 42,747 |
| 2024/04/17 | 1,828 | 1,829 | 1,820 | 1,827 | -4 | -0.2% | 33,724 |
| 2024/04/16 | 1,842 | 1,842 | 1,828 | 1,831 | -11 | -0.6% | 38,916 |
| 2024/04/15 | 1,844 | 1,845 | 1,840 | 1,842 | +1 | +0.1% | 41,298 |
| 2024/04/12 | 1,845 | 1,847 | 1,840 | 1,841 | -6 | -0.3% | 58,887 |
| 2024/04/11 | 1,847 | 1,851 | 1,843 | 1,847 | -17 | -0.9% | 70,214 |
| 2024/04/10 | 1,864 | 1,870 | 1,862 | 1,864 | -29 | -1.5% | 66,789 |
| 2024/04/09 | 1,889 | 1,895 | 1,888 | 1,893 | +6 | +0.3% | 60,150 |
| 2024/04/08 | 1,898 | 1,898 | 1,884 | 1,887 | -3 | -0.2% | 51,204 |
| 2024/04/05 | 1,887 | 1,890 | 1,885 | 1,890 | -2 | -0.1% | 32,555 |
| 2024/04/04 | 1,894 | 1,894 | 1,886 | 1,892 | +4 | +0.2% | 20,205 |
| 2024/04/03 | 1,895 | 1,895 | 1,887 | 1,888 | -7 | -0.4% | 39,500 |
| 2024/04/02 | 1,893 | 1,897 | 1,891 | 1,895 | -13 | -0.7% | 63,211 |
| 2024/04/01 | 1,910 | 1,912 | 1,904 | 1,908 | -1 | -0.1% | 38,724 |
| 2024/03/29 | 1,905 | 1,910 | 1,901 | 1,909 | +5 | +0.3% | 19,220 |
| 2024/03/28 | 1,906 | 1,907 | 1,898 | 1,904 | +5 | +0.3% | 58,749 |
| 2024/03/27 | 1,896 | 1,899 | 1,895 | 1,899 | ±0 | ±0% | 49,585 |
| 2024/03/26 | 1,899 | 1,902 | 1,895 | 1,899 | -4 | -0.2% | 66,330 |
| 2024/03/25 | 1,906 | 1,906 | 1,899 | 1,903 | -3 | -0.2% | 36,715 |
| 2024/03/22 | 1,904 | 1,907 | 1,901 | 1,906 | ±0 | ±0% | 27,198 |
| 2024/03/21 | 1,903 | 1,909 | 1,902 | 1,906 | +16 | +0.8% | 34,642 |
| 2024/03/19 | 1,893 | 1,894 | 1,890 | 1,890 | -4 | -0.2% | 42,573 |
| 2024/03/18 | 1,891 | 1,894 | 1,887 | 1,894 | +2 | +0.1% | 22,556 |
| 2024/03/15 | 1,890 | 1,893 | 1,888 | 1,892 | -5 | -0.3% | 48,968 |
| 2024/03/14 | 1,899 | 1,901 | 1,897 | 1,897 | ±0 | ±0% | 22,850 |
| 2024/03/13 | 1,900 | 1,901 | 1,896 | 1,897 | -3 | -0.2% | 6,252 |
| 2024/03/12 | 1,899 | 1,900 | 1,896 | 1,900 | +3 | +0.2% | 6,640 |
| 2024/03/11 | 1,896 | 1,900 | 1,895 | 1,897 | +2 | +0.1% | 13,597 |
| 2024/03/08 | 1,894 | 1,900 | 1,894 | 1,895 | +1 | +0.1% | 17,861 |
| 2024/03/07 | 1,895 | 1,895 | 1,889 | 1,894 | +3 | +0.2% | 23,392 |
| 2024/03/06 | 1,891 | 1,893 | 1,888 | 1,891 | +2 | +0.1% | 32,002 |
| 2024/03/05 | 1,895 | 1,895 | 1,889 | 1,889 | -6 | -0.3% | 21,872 |
| 2024/03/04 | 1,890 | 1,895 | 1,890 | 1,895 | +9 | +0.5% | 22,514 |
| 2024/03/01 | 1,888 | 1,889 | 1,885 | 1,886 | ±0 | ±0% | 20,679 |
| 2024/02/29 | 1,888 | 1,888 | 1,882 | 1,886 | -2 | -0.1% | 26,171 |
251～
300
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
