1,748
-14 (-0.79%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/05/26 | 1,930 | 1,931 | 1,923 | 1,926 | -9 | -0.5% | 17,495 |
| 2023/05/25 | 1,940 | 1,941 | 1,931 | 1,935 | -9 | -0.5% | 16,715 |
| 2023/05/24 | 1,942 | 1,945 | 1,939 | 1,944 | +5 | +0.3% | 5,205 |
| 2023/05/23 | 1,944 | 1,946 | 1,938 | 1,939 | -5 | -0.3% | 10,348 |
| 2023/05/22 | 1,946 | 1,960 | 1,942 | 1,944 | -2 | -0.1% | 11,635 |
| 2023/05/19 | 1,944 | 1,960 | 1,940 | 1,946 | -8 | -0.4% | 36,492 |
| 2023/05/18 | 1,958 | 1,960 | 1,952 | 1,954 | +1 | +0.1% | 4,534 |
| 2023/05/17 | 1,961 | 1,961 | 1,950 | 1,953 | -13 | -0.7% | 16,720 |
| 2023/05/16 | 1,966 | 1,968 | 1,961 | 1,966 | -5 | -0.3% | 9,531 |
| 2023/05/15 | 1,981 | 1,989 | 1,967 | 1,971 | -17 | -0.9% | 11,933 |
| 2023/05/12 | 1,985 | 1,989 | 1,984 | 1,988 | +9 | +0.5% | 7,166 |
| 2023/05/11 | 1,980 | 1,980 | 1,978 | 1,979 | +13 | +0.7% | 4,412 |
| 2023/05/10 | 1,964 | 1,970 | 1,964 | 1,966 | -2 | -0.1% | 6,023 |
| 2023/05/09 | 1,969 | 1,969 | 1,965 | 1,968 | -13 | -0.7% | 26,790 |
| 2023/05/08 | 2,000 | 2,000 | 1,977 | 1,981 | +10 | +0.5% | 5,920 |
| 2023/05/02 | 1,971 | 1,995 | 1,970 | 1,971 | -23 | -1.2% | 21,898 |
| 2023/05/01 | 1,998 | 2,000 | 1,990 | 1,994 | +5 | +0.3% | 6,666 |
| 2023/04/28 | 1,990 | 1,990 | 1,979 | 1,989 | -4 | -0.2% | 35,894 |
| 2023/04/27 | 2,002 | 2,002 | 1,990 | 1,993 | -9 | -0.4% | 1,711 |
| 2023/04/26 | 2,007 | 2,007 | 1,997 | 2,002 | +4 | +0.2% | 6,899 |
| 2023/04/25 | 2,000 | 2,000 | 1,993 | 1,998 | +11 | +0.6% | 6,820 |
| 2023/04/24 | 1,996 | 1,996 | 1,983 | 1,987 | ±0 | ±0% | 10,441 |
| 2023/04/21 | 1,985 | 1,989 | 1,983 | 1,987 | +8 | +0.4% | 9,585 |
| 2023/04/20 | 1,983 | 1,985 | 1,976 | 1,979 | -8 | -0.4% | 14,566 |
| 2023/04/19 | 1,990 | 1,995 | 1,984 | 1,987 | +7 | +0.4% | 8,714 |
| 2023/04/18 | 1,991 | 1,995 | 1,980 | 1,980 | -18 | -0.9% | 16,078 |
| 2023/04/17 | 2,002 | 2,009 | 1,990 | 1,998 | -2 | -0.1% | 19,995 |
| 2023/04/14 | 2,002 | 2,005 | 1,997 | 2,000 | +1 | +0.1% | 5,066 |
| 2023/04/13 | 2,000 | 2,005 | 1,996 | 1,999 | -4 | -0.2% | 9,261 |
| 2023/04/12 | 2,008 | 2,008 | 2,001 | 2,003 | -4 | -0.2% | 5,464 |
| 2023/04/11 | 2,002 | 2,009 | 2,001 | 2,007 | -1 | ±0% | 6,073 |
501～
550
件表示中 / 1785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
