1,732
-8 (-0.46%)
株価：2025/08/01 15:30
15分ディレイ
ｉシェアーズ 米ドル建て投資適格社債 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,737 | 1,737 | 1,730 | 1,732 | -8 | -0.5% | 7,441 |
| 2025/07/31 | 1,740 | 1,740 | 1,735 | 1,740 | -4 | -0.2% | 4,811 |
| 2025/07/30 | 1,743 | 1,744 | 1,738 | 1,744 | +11 | +0.6% | 6,061 |
| 2025/07/29 | 1,735 | 1,735 | 1,730 | 1,733 | -4 | -0.2% | 5,821 |
| 2025/07/28 | 1,736 | 1,738 | 1,731 | 1,737 | +4 | +0.2% | 18,420 |
| 2025/07/25 | 1,733 | 1,734 | 1,731 | 1,733 | +2 | +0.1% | 3,328 |
| 2025/07/24 | 1,736 | 1,736 | 1,728 | 1,731 | ±0 | ±0% | 1,719 |
| 2025/07/23 | 1,734 | 1,735 | 1,731 | 1,731 | -3 | -0.2% | 10,592 |
| 2025/07/22 | 1,732 | 1,735 | 1,731 | 1,734 | +6 | +0.3% | 162,236 |
| 2025/07/18 | 1,724 | 1,728 | 1,721 | 1,728 | +10 | +0.6% | 24,874 |
| 2025/07/17 | 1,720 | 1,720 | 1,712 | 1,718 | -1 | -0.1% | 22,692 |
| 2025/07/16 | 1,717 | 1,719 | 1,711 | 1,719 | -7 | -0.4% | 11,617 |
| 2025/07/15 | 1,724 | 1,726 | 1,721 | 1,726 | +3 | +0.2% | 20,932 |
| 2025/07/14 | 1,725 | 1,725 | 1,719 | 1,723 | -11 | -0.6% | 258,595 |
| 2025/07/11 | 1,738 | 1,738 | 1,730 | 1,734 | -3 | -0.2% | 10,237 |
| 2025/07/10 | 1,737 | 1,738 | 1,733 | 1,737 | -8 | -0.5% | 4,981 |
| 2025/07/09 | 1,744 | 1,752 | 1,741 | 1,745 | -3 | -0.2% | 26,676 |
| 2025/07/08 | 1,752 | 1,752 | 1,747 | 1,748 | -14 | -0.8% | 9,457 |
| 2025/07/07 | 1,763 | 1,763 | 1,761 | 1,762 | ±0 | ±0% | 3,191 |
| 2025/07/04 | 1,765 | 1,765 | 1,757 | 1,762 | -4 | -0.2% | 19,708 |
| 2025/07/03 | 1,768 | 1,768 | 1,763 | 1,766 | -2 | -0.1% | 4,504 |
| 2025/07/02 | 1,766 | 1,769 | 1,764 | 1,768 | +6 | +0.3% | 4,939 |
| 2025/07/01 | 1,756 | 1,764 | 1,756 | 1,762 | +7 | +0.4% | 17,853 |
| 2025/06/30 | 1,755 | 1,757 | 1,751 | 1,755 | -1 | -0.1% | 8,474 |
| 2025/06/27 | 1,755 | 1,757 | 1,754 | 1,756 | +2 | +0.1% | 2,810 |
| 2025/06/26 | 1,752 | 1,754 | 1,749 | 1,754 | ±0 | ±0% | 843 |
| 2025/06/25 | 1,750 | 1,755 | 1,749 | 1,754 | +9 | +0.5% | 7,427 |
| 2025/06/24 | 1,743 | 1,747 | 1,741 | 1,745 | +10 | +0.6% | 2,634 |
| 2025/06/23 | 1,742 | 1,743 | 1,735 | 1,735 | +3 | +0.2% | 4,970 |
| 2025/06/20 | 1,738 | 1,742 | 1,732 | 1,732 | -6 | -0.3% | 4,312 |
| 2025/06/19 | 1,733 | 1,739 | 1,733 | 1,738 | +4 | +0.2% | 1,142 |
| 2025/06/18 | 1,735 | 1,739 | 1,734 | 1,734 | +1 | +0.1% | 1,837 |
| 2025/06/17 | 1,731 | 1,737 | 1,731 | 1,733 | -3 | -0.2% | 1,244 |
| 2025/06/16 | 1,731 | 1,737 | 1,731 | 1,736 | +14 | +0.8% | 5,145 |
| 2025/06/13 | 1,748 | 1,749 | 1,722 | 1,722 | -15 | -0.9% | 10,376 |
| 2025/06/12 | 1,734 | 1,739 | 1,734 | 1,737 | +10 | +0.6% | 16,820 |
| 2025/06/11 | 1,732 | 1,732 | 1,727 | 1,727 | -3 | -0.2% | 6,211 |
| 2025/06/10 | 1,731 | 1,731 | 1,727 | 1,730 | +4 | +0.2% | 5,567 |
| 2025/06/09 | 1,728 | 1,732 | 1,722 | 1,726 | -9 | -0.5% | 8,410 |
| 2025/06/06 | 1,735 | 1,736 | 1,733 | 1,735 | -5 | -0.3% | 2,193 |
| 2025/06/05 | 1,737 | 1,740 | 1,736 | 1,740 | +12 | +0.7% | 10,225 |
| 2025/06/04 | 1,728 | 1,730 | 1,726 | 1,728 | +1 | +0.1% | 3,142 |
| 2025/06/03 | 1,721 | 1,730 | 1,721 | 1,727 | +2 | +0.1% | 5,300 |
| 2025/06/02 | 1,730 | 1,730 | 1,725 | 1,725 | -2 | -0.1% | 6,654 |
| 2025/05/30 | 1,726 | 1,730 | 1,725 | 1,727 | +5 | +0.3% | 2,199 |
| 2025/05/29 | 1,720 | 1,723 | 1,719 | 1,722 | -1 | -0.1% | 8,273 |
| 2025/05/28 | 1,723 | 1,726 | 1,720 | 1,723 | +6 | +0.3% | 12,587 |
| 2025/05/27 | 1,713 | 1,717 | 1,712 | 1,717 | +9 | +0.5% | 2,263 |
| 2025/05/26 | 1,710 | 1,710 | 1,704 | 1,708 | ±0 | ±0% | 4,342 |
| 2025/05/23 | 1,714 | 1,714 | 1,708 | 1,708 | +5 | +0.3% | 1,616 |
1～
50
件表示中 / 1802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
