1,805
+5 (+0.28%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 1,841 | 1,843 | 1,836 | 1,842 | +6 | +0.3% | 17,309 |
| 2023/11/13 | 1,840 | 1,845 | 1,836 | 1,836 | -3 | -0.2% | 20,666 |
| 2023/11/10 | 1,836 | 1,839 | 1,833 | 1,839 | -9 | -0.5% | 12,872 |
| 2023/11/09 | 1,844 | 1,849 | 1,843 | 1,848 | +3 | +0.2% | 4,959 |
| 2023/11/08 | 1,846 | 1,847 | 1,841 | 1,845 | +4 | +0.2% | 14,688 |
| 2023/11/07 | 1,848 | 1,849 | 1,840 | 1,841 | -14 | -0.8% | 36,253 |
| 2023/11/06 | 1,849 | 1,855 | 1,843 | 1,855 | +39 | +2.1% | 59,087 |
| 2023/11/02 | 1,813 | 1,822 | 1,810 | 1,816 | +19 | +1.1% | 25,751 |
| 2023/11/01 | 1,795 | 1,800 | 1,795 | 1,797 | +7 | +0.4% | 5,707 |
| 2023/10/31 | 1,792 | 1,796 | 1,790 | 1,790 | -4 | -0.2% | 18,351 |
| 2023/10/30 | 1,799 | 1,799 | 1,794 | 1,794 | -10 | -0.6% | 17,689 |
| 2023/10/27 | 1,802 | 1,804 | 1,799 | 1,804 | +14 | +0.8% | 18,579 |
| 2023/10/26 | 1,787 | 1,790 | 1,786 | 1,790 | -13 | -0.7% | 38,551 |
| 2023/10/25 | 1,803 | 1,804 | 1,798 | 1,803 | +4 | +0.2% | 20,752 |
| 2023/10/24 | 1,795 | 1,799 | 1,790 | 1,799 | +9 | +0.5% | 50,889 |
| 2023/10/23 | 1,789 | 1,791 | 1,786 | 1,790 | +4 | +0.2% | 15,470 |
| 2023/10/20 | 1,781 | 1,786 | 1,781 | 1,786 | -1 | -0.1% | 18,844 |
| 2023/10/19 | 1,791 | 1,792 | 1,783 | 1,787 | -11 | -0.6% | 38,702 |
| 2023/10/18 | 1,800 | 1,804 | 1,797 | 1,798 | -9 | -0.5% | 43,277 |
| 2023/10/17 | 1,810 | 1,811 | 1,805 | 1,807 | -3 | -0.2% | 13,419 |
| 2023/10/16 | 1,812 | 1,815 | 1,810 | 1,810 | -2 | -0.1% | 17,013 |
| 2023/10/13 | 1,816 | 1,816 | 1,810 | 1,812 | -13 | -0.7% | 35,234 |
| 2023/10/12 | 1,825 | 1,827 | 1,820 | 1,825 | ±0 | ±0% | 41,421 |
| 2023/10/11 | 1,828 | 1,828 | 1,825 | 1,825 | ±0 | ±0% | 18,895 |
| 2023/10/10 | 1,826 | 1,826 | 1,821 | 1,825 | -10 | -0.5% | 64,736 |
| 2023/10/06 | 1,836 | 1,836 | 1,833 | 1,835 | -2 | -0.1% | 36,913 |
| 2023/10/05 | 1,830 | 1,837 | 1,830 | 1,837 | +13 | +0.7% | 46,570 |
| 2023/10/04 | 1,830 | 1,833 | 1,820 | 1,824 | -21 | -1.1% | 55,712 |
| 2023/10/03 | 1,847 | 1,847 | 1,839 | 1,845 | -11 | -0.6% | 53,104 |
| 2023/10/02 | 1,859 | 1,861 | 1,855 | 1,856 | -3 | -0.2% | 32,403 |
351～
400
件表示中 / 1753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
