1,835
-5 (-0.27%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,873 | 1,875 | 1,871 | 1,872 | +8 | +0.4% | 23,254 |
| 2024/03/01 | 1,861 | 1,865 | 1,858 | 1,864 | +3 | +0.2% | 13,118 |
| 2024/02/29 | 1,864 | 1,867 | 1,859 | 1,861 | -5 | -0.3% | 43,222 |
| 2024/02/28 | 1,863 | 1,866 | 1,861 | 1,866 | ±0 | ±0% | 38,999 |
| 2024/02/27 | 1,867 | 1,869 | 1,862 | 1,866 | -10 | -0.5% | 33,526 |
| 2024/02/26 | 1,869 | 1,876 | 1,869 | 1,876 | +8 | +0.4% | 11,801 |
| 2024/02/22 | 1,864 | 1,870 | 1,862 | 1,868 | ±0 | ±0% | 9,381 |
| 2024/02/21 | 1,865 | 1,869 | 1,861 | 1,868 | +7 | +0.4% | 11,178 |
| 2024/02/20 | 1,863 | 1,866 | 1,858 | 1,861 | -9 | -0.5% | 12,822 |
| 2024/02/19 | 1,866 | 1,870 | 1,865 | 1,870 | +2 | +0.1% | 31,550 |
| 2024/02/16 | 1,869 | 1,879 | 1,865 | 1,868 | -3 | -0.2% | 14,324 |
| 2024/02/15 | 1,864 | 1,882 | 1,864 | 1,871 | +12 | +0.6% | 11,584 |
| 2024/02/14 | 1,854 | 1,859 | 1,854 | 1,859 | -18 | -1% | 22,115 |
| 2024/02/13 | 1,880 | 1,882 | 1,873 | 1,877 | -7 | -0.4% | 25,192 |
| 2024/02/09 | 1,880 | 1,887 | 1,880 | 1,884 | -9 | -0.5% | 14,177 |
| 2024/02/08 | 1,892 | 1,894 | 1,888 | 1,893 | -5 | -0.3% | 13,019 |
| 2024/02/07 | 1,899 | 1,899 | 1,892 | 1,898 | +5 | +0.3% | 56,099 |
| 2024/02/06 | 1,888 | 1,893 | 1,887 | 1,893 | -6 | -0.3% | 25,371 |
| 2024/02/05 | 1,903 | 1,906 | 1,893 | 1,899 | -16 | -0.8% | 25,369 |
| 2024/02/02 | 1,914 | 1,918 | 1,913 | 1,915 | +7 | +0.4% | 55,848 |
| 2024/02/01 | 1,922 | 1,922 | 1,907 | 1,908 | +1 | +0.1% | 24,380 |
| 2024/01/31 | 1,907 | 1,908 | 1,904 | 1,907 | +1 | +0.1% | 13,094 |
| 2024/01/30 | 1,898 | 1,906 | 1,896 | 1,906 | +8 | +0.4% | 73,019 |
| 2024/01/29 | 1,899 | 1,899 | 1,893 | 1,898 | -7 | -0.4% | 22,761 |
| 2024/01/26 | 1,898 | 1,905 | 1,895 | 1,905 | +20 | +1.1% | 97,035 |
| 2024/01/25 | 1,883 | 1,892 | 1,880 | 1,885 | -8 | -0.4% | 7,235 |
| 2024/01/24 | 1,895 | 1,895 | 1,888 | 1,893 | -7 | -0.4% | 20,012 |
| 2024/01/23 | 1,897 | 1,900 | 1,894 | 1,900 | +5 | +0.3% | 6,122 |
| 2024/01/22 | 1,893 | 1,902 | 1,892 | 1,895 | +7 | +0.4% | 11,680 |
| 2024/01/19 | 1,890 | 1,898 | 1,884 | 1,888 | -6 | -0.3% | 19,990 |
| 2024/01/18 | 1,895 | 1,897 | 1,893 | 1,894 | -7 | -0.4% | 14,033 |
| 2024/01/17 | 1,900 | 1,902 | 1,894 | 1,901 | -13 | -0.7% | 51,883 |
| 2024/01/16 | 1,916 | 1,918 | 1,909 | 1,914 | -9 | -0.5% | 20,173 |
| 2024/01/15 | 1,924 | 1,924 | 1,918 | 1,923 | +7 | +0.4% | 34,678 |
| 2024/01/12 | 1,914 | 1,917 | 1,912 | 1,916 | +8 | +0.4% | 11,848 |
| 2024/01/11 | 1,908 | 1,909 | 1,905 | 1,908 | ±0 | ±0% | 14,504 |
| 2024/01/10 | 1,913 | 1,913 | 1,904 | 1,908 | -19 | -1% | 34,021 |
| 2024/01/09 | 1,927 | 1,941 | 1,919 | 1,927 | +10 | +0.5% | 71,122 |
| 2024/01/05 | 1,914 | 1,918 | 1,906 | 1,917 | -5 | -0.3% | 33,343 |
| 2024/01/04 | 1,933 | 1,933 | 1,920 | 1,922 | -31 | -1.6% | 51,467 |
| 2023/12/29 | 1,956 | 1,957 | 1,951 | 1,953 | -5 | -0.3% | 44,589 |
| 2023/12/28 | 1,957 | 1,958 | 1,953 | 1,958 | +18 | +0.9% | 23,052 |
| 2023/12/27 | 1,937 | 1,944 | 1,937 | 1,940 | -1 | -0.1% | 16,024 |
| 2023/12/26 | 1,935 | 1,942 | 1,935 | 1,941 | +4 | +0.2% | 23,652 |
| 2023/12/25 | 1,936 | 1,941 | 1,935 | 1,937 | -3 | -0.2% | 14,419 |
| 2023/12/22 | 1,942 | 1,944 | 1,936 | 1,940 | -3 | -0.2% | 32,179 |
| 2023/12/21 | 1,944 | 1,947 | 1,941 | 1,943 | +3 | +0.2% | 13,233 |
| 2023/12/20 | 1,940 | 1,943 | 1,937 | 1,940 | ±0 | ±0% | 20,125 |
| 2023/12/19 | 1,941 | 1,941 | 1,935 | 1,940 | -8 | -0.4% | 23,105 |
| 2023/12/18 | 1,945 | 1,948 | 1,940 | 1,948 | +4 | +0.2% | 28,487 |
51～
100
件表示中 / 1505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
