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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,950 | 1,950 | 1,940 | 1,944 | +7 | +0.4% | 18,426 |
| 2023/12/14 | 1,930 | 1,945 | 1,927 | 1,937 | +36 | +1.9% | 38,990 |
| 2023/12/13 | 1,902 | 1,902 | 1,896 | 1,901 | +6 | +0.3% | 12,930 |
| 2023/12/12 | 1,889 | 1,895 | 1,887 | 1,895 | +5 | +0.3% | 21,375 |
| 2023/12/11 | 1,891 | 1,893 | 1,885 | 1,890 | -7 | -0.4% | 24,960 |
| 2023/12/08 | 1,899 | 1,901 | 1,894 | 1,897 | +3 | +0.2% | 27,971 |
| 2023/12/07 | 1,898 | 1,902 | 1,891 | 1,894 | +1 | +0.1% | 28,059 |
| 2023/12/06 | 1,890 | 1,895 | 1,890 | 1,893 | +8 | +0.4% | 44,666 |
| 2023/12/05 | 1,884 | 1,888 | 1,880 | 1,885 | ±0 | ±0% | 14,365 |
| 2023/12/04 | 1,890 | 1,890 | 1,880 | 1,885 | +13 | +0.7% | 29,418 |
| 2023/12/01 | 1,879 | 1,879 | 1,867 | 1,872 | +2 | +0.1% | 46,572 |
| 2023/11/30 | 1,882 | 1,883 | 1,870 | 1,870 | -3 | -0.2% | 48,745 |
| 2023/11/29 | 1,861 | 1,873 | 1,861 | 1,873 | +16 | +0.9% | 27,907 |
| 2023/11/28 | 1,850 | 1,859 | 1,850 | 1,857 | +16 | +0.9% | 40,925 |
| 2023/11/27 | 1,838 | 1,846 | 1,820 | 1,841 | -7 | -0.4% | 42,819 |
| 2023/11/24 | 1,850 | 1,850 | 1,845 | 1,848 | +3 | +0.2% | 16,794 |
| 2023/11/22 | 1,850 | 1,850 | 1,844 | 1,845 | -5 | -0.3% | 38,494 |
| 2023/11/21 | 1,846 | 1,852 | 1,843 | 1,850 | +12 | +0.7% | 21,362 |
| 2023/11/20 | 1,847 | 1,847 | 1,834 | 1,838 | +2 | +0.1% | 70,177 |
| 2023/11/17 | 1,836 | 1,840 | 1,832 | 1,836 | +8 | +0.4% | 16,924 |
| 2023/11/16 | 1,824 | 1,829 | 1,821 | 1,828 | -5 | -0.3% | 36,829 |
| 2023/11/15 | 1,828 | 1,857 | 1,824 | 1,833 | +29 | +1.6% | 29,811 |
| 2023/11/14 | 1,802 | 1,804 | 1,798 | 1,804 | +7 | +0.4% | 14,403 |
| 2023/11/13 | 1,805 | 1,809 | 1,795 | 1,797 | -3 | -0.2% | 24,881 |
| 2023/11/10 | 1,800 | 1,812 | 1,791 | 1,800 | -12 | -0.7% | 11,763 |
| 2023/11/09 | 1,803 | 1,817 | 1,803 | 1,812 | +8 | +0.4% | 7,161 |
| 2023/11/08 | 1,805 | 1,808 | 1,800 | 1,804 | +11 | +0.6% | 48,783 |
| 2023/11/07 | 1,800 | 1,800 | 1,788 | 1,793 | -7 | -0.4% | 12,807 |
| 2023/11/06 | 1,811 | 1,815 | 1,774 | 1,800 | +21 | +1.2% | 99,574 |
| 2023/11/02 | 1,769 | 1,781 | 1,768 | 1,779 | +29 | +1.7% | 29,111 |
| 2023/11/01 | 1,747 | 1,750 | 1,743 | 1,750 | -1 | -0.1% | 10,381 |
| 2023/10/31 | 1,756 | 1,756 | 1,746 | 1,751 | -4 | -0.2% | 15,537 |
| 2023/10/30 | 1,761 | 1,761 | 1,750 | 1,755 | -7 | -0.4% | 12,909 |
| 2023/10/27 | 1,759 | 1,762 | 1,751 | 1,762 | +19 | +1.1% | 17,128 |
| 2023/10/26 | 1,750 | 1,751 | 1,742 | 1,743 | -20 | -1.1% | 7,059 |
| 2023/10/25 | 1,765 | 1,767 | 1,760 | 1,763 | +4 | +0.2% | 6,963 |
| 2023/10/24 | 1,754 | 1,759 | 1,752 | 1,759 | +21 | +1.2% | 24,701 |
| 2023/10/23 | 1,741 | 1,741 | 1,733 | 1,738 | -4 | -0.2% | 20,479 |
| 2023/10/20 | 1,734 | 1,742 | 1,733 | 1,742 | -2 | -0.1% | 14,790 |
| 2023/10/19 | 1,751 | 1,755 | 1,741 | 1,744 | -22 | -1.2% | 210,752 |
| 2023/10/18 | 1,768 | 1,768 | 1,761 | 1,766 | -10 | -0.6% | 14,364 |
| 2023/10/17 | 1,778 | 1,783 | 1,771 | 1,776 | -13 | -0.7% | 33,275 |
| 2023/10/16 | 1,790 | 1,793 | 1,786 | 1,789 | -1 | -0.1% | 24,942 |
| 2023/10/13 | 1,785 | 1,790 | 1,783 | 1,790 | -14 | -0.8% | 23,718 |
| 2023/10/12 | 1,801 | 1,806 | 1,801 | 1,804 | +10 | +0.6% | 6,912 |
| 2023/10/11 | 1,795 | 1,797 | 1,791 | 1,794 | +5 | +0.3% | 11,163 |
| 2023/10/10 | 1,794 | 1,800 | 1,788 | 1,789 | -7 | -0.4% | 47,059 |
| 2023/10/06 | 1,797 | 1,798 | 1,792 | 1,796 | -2 | -0.1% | 41,838 |
| 2023/10/05 | 1,789 | 1,800 | 1,789 | 1,798 | +21 | +1.2% | 16,979 |
| 2023/10/04 | 1,784 | 1,785 | 1,773 | 1,777 | -26 | -1.4% | 38,338 |
101～
150
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
