1,752
+9 (+0.52%)
株価：2025/08/25 14:06
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,904 | 1,906 | 1,902 | 1,904 | +15 | +0.8% | 13,593 |
| 2023/08/04 | 1,887 | 1,891 | 1,883 | 1,889 | -5 | -0.3% | 37,625 |
| 2023/08/03 | 1,910 | 1,911 | 1,888 | 1,894 | -25 | -1.3% | 92,165 |
| 2023/08/02 | 1,923 | 1,925 | 1,916 | 1,919 | -18 | -0.9% | 29,017 |
| 2023/08/01 | 1,935 | 1,938 | 1,932 | 1,937 | +9 | +0.5% | 40,139 |
| 2023/07/31 | 1,934 | 1,934 | 1,924 | 1,928 | +5 | +0.3% | 27,539 |
| 2023/07/28 | 1,933 | 1,943 | 1,916 | 1,923 | -22 | -1.1% | 35,355 |
| 2023/07/27 | 1,942 | 1,945 | 1,937 | 1,945 | +12 | +0.6% | 63,874 |
| 2023/07/26 | 1,938 | 1,938 | 1,932 | 1,933 | -4 | -0.2% | 14,648 |
| 2023/07/25 | 1,940 | 1,940 | 1,933 | 1,937 | -2 | -0.1% | 12,640 |
| 2023/07/24 | 1,937 | 1,947 | 1,935 | 1,939 | ±0 | ±0% | 6,702 |
| 2023/07/21 | 1,942 | 1,942 | 1,936 | 1,939 | -10 | -0.5% | 16,396 |
| 2023/07/20 | 1,948 | 1,949 | 1,945 | 1,949 | +5 | +0.3% | 7,050 |
| 2023/07/19 | 1,941 | 1,944 | 1,938 | 1,944 | +4 | +0.2% | 11,184 |
| 2023/07/18 | 1,947 | 1,947 | 1,932 | 1,940 | -7 | -0.4% | 18,959 |
| 2023/07/14 | 1,944 | 1,948 | 1,942 | 1,947 | +10 | +0.5% | 33,395 |
| 2023/07/13 | 1,938 | 1,938 | 1,934 | 1,937 | +14 | +0.7% | 19,180 |
| 2023/07/12 | 1,922 | 1,923 | 1,918 | 1,923 | +6 | +0.3% | 7,567 |
| 2023/07/11 | 1,906 | 1,917 | 1,906 | 1,917 | +17 | +0.9% | 8,598 |
| 2023/07/10 | 1,911 | 1,919 | 1,897 | 1,900 | -24 | -1.2% | 47,297 |
| 2023/07/07 | 1,935 | 1,939 | 1,920 | 1,924 | -14 | -0.7% | 62,208 |
| 2023/07/06 | 1,951 | 1,951 | 1,937 | 1,938 | -19 | -1% | 68,176 |
| 2023/07/05 | 1,961 | 1,963 | 1,956 | 1,957 | ±0 | ±0% | 27,143 |
| 2023/07/04 | 1,956 | 1,964 | 1,956 | 1,957 | -2 | -0.1% | 7,869 |
| 2023/07/03 | 1,960 | 1,960 | 1,952 | 1,959 | +10 | +0.5% | 22,148 |
| 2023/06/30 | 1,950 | 1,958 | 1,946 | 1,949 | -5 | -0.3% | 22,743 |
| 2023/06/29 | 1,957 | 1,963 | 1,954 | 1,954 | +1 | +0.1% | 12,631 |
| 2023/06/28 | 1,954 | 1,961 | 1,951 | 1,953 | -2 | -0.1% | 16,658 |
| 2023/06/27 | 1,961 | 1,961 | 1,955 | 1,955 | -6 | -0.3% | 26,412 |
| 2023/06/26 | 1,958 | 1,964 | 1,955 | 1,961 | +8 | +0.4% | 24,024 |
| 2023/06/23 | 1,958 | 1,964 | 1,950 | 1,953 | -8 | -0.4% | 20,976 |
| 2023/06/22 | 1,961 | 1,969 | 1,958 | 1,961 | -3 | -0.2% | 8,293 |
| 2023/06/21 | 1,963 | 1,964 | 1,958 | 1,964 | +13 | +0.7% | 13,315 |
| 2023/06/20 | 1,959 | 1,959 | 1,950 | 1,951 | -7 | -0.4% | 7,243 |
| 2023/06/19 | 1,957 | 1,967 | 1,955 | 1,958 | +1 | +0.1% | 31,683 |
| 2023/06/16 | 1,955 | 1,959 | 1,951 | 1,957 | +15 | +0.8% | 4,497 |
| 2023/06/15 | 1,950 | 1,950 | 1,940 | 1,942 | ±0 | ±0% | 13,018 |
| 2023/06/14 | 1,945 | 1,948 | 1,940 | 1,942 | -6 | -0.3% | 19,907 |
| 2023/06/13 | 1,947 | 1,951 | 1,944 | 1,948 | +6 | +0.3% | 4,267 |
| 2023/06/12 | 1,957 | 1,957 | 1,940 | 1,942 | -2 | -0.1% | 7,344 |
| 2023/06/09 | 1,948 | 1,948 | 1,941 | 1,944 | +9 | +0.5% | 11,141 |
| 2023/06/08 | 1,942 | 1,945 | 1,933 | 1,935 | -21 | -1.1% | 23,273 |
| 2023/06/07 | 1,956 | 1,958 | 1,952 | 1,956 | +5 | +0.3% | 2,973 |
| 2023/06/06 | 1,954 | 1,954 | 1,946 | 1,951 | ±0 | ±0% | 7,633 |
| 2023/06/05 | 1,957 | 1,978 | 1,948 | 1,951 | -9 | -0.5% | 13,587 |
| 2023/06/02 | 1,956 | 1,963 | 1,956 | 1,960 | +13 | +0.7% | 18,977 |
| 2023/06/01 | 1,960 | 1,960 | 1,946 | 1,947 | -4 | -0.2% | 37,200 |
| 2023/05/31 | 1,950 | 1,951 | 1,944 | 1,951 | +11 | +0.6% | 3,568 |
| 2023/05/30 | 1,941 | 1,949 | 1,936 | 1,940 | +8 | +0.4% | 13,957 |
| 2023/05/29 | 1,947 | 1,960 | 1,931 | 1,932 | +6 | +0.3% | 8,562 |
501～
550
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「ＩＧ社債Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
