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 |
---|---|---|---|---|---|---|---|
2018/06/06 | 2,365 | 2,371 | 2,360 | 2,362 | -11 | -0.5% | 259 |
2018/06/05 | 2,393 | 2,393 | 2,366 | 2,373 | +2 | +0.1% | 293 |
2018/06/04 | 2,402 | 2,429 | 2,360 | 2,371 | -8 | -0.3% | 537 |
2018/06/01 | 2,395 | 2,398 | 2,363 | 2,379 | +5 | +0.2% | 508 |
2018/05/31 | 2,386 | 2,387 | 2,365 | 2,374 | -10 | -0.4% | 224 |
2018/05/30 | 2,390 | 2,391 | 2,374 | 2,384 | +16 | +0.7% | 259 |
2018/05/29 | 2,364 | 2,368 | 2,360 | 2,368 | +11 | +0.5% | 294 |
2018/05/28 | 2,364 | 2,364 | 2,357 | 2,357 | +1 | ±0% | 588 |
2018/05/25 | 2,364 | 2,364 | 2,356 | 2,356 | -8 | -0.3% | 450 |
2018/05/24 | 2,358 | 2,364 | 2,347 | 2,364 | +14 | +0.6% | 381 |
2018/05/23 | 2,363 | 2,364 | 2,349 | 2,350 | -9 | -0.4% | 721 |
2018/05/22 | 2,359 | 2,360 | 2,347 | 2,359 | +7 | +0.3% | 261 |
2018/05/21 | 2,341 | 2,352 | 2,338 | 2,352 | +11 | +0.5% | 661 |
2018/05/18 | 2,347 | 2,353 | 2,335 | 2,341 | +7 | +0.3% | 593 |
2018/05/17 | 2,366 | 2,366 | 2,322 | 2,334 | -22 | -0.9% | 1,772 |
2018/05/16 | 2,360 | 2,365 | 2,348 | 2,356 | -7 | -0.3% | 2,583 |
2018/05/15 | 2,370 | 2,370 | 2,360 | 2,363 | -7 | -0.3% | 472 |
2018/05/14 | 2,379 | 2,379 | 2,363 | 2,370 | +14 | +0.6% | 591 |
2018/05/11 | 2,368 | 2,368 | 2,356 | 2,356 | +5 | +0.2% | 453 |
2018/05/10 | 2,377 | 2,377 | 2,351 | 2,351 | -3 | -0.1% | 591 |
2018/05/09 | 2,387 | 2,387 | 2,351 | 2,354 | -5 | -0.2% | 858 |
2018/05/08 | 2,383 | 2,383 | 2,358 | 2,359 | -1 | ±0% | 3,955 |
2018/05/07 | 2,372 | 2,372 | 2,360 | 2,360 | +10 | +0.4% | 1,176 |
2018/05/02 | 2,350 | 2,356 | 2,350 | 2,350 | ±0 | ±0% | 734 |
2018/05/01 | 2,373 | 2,374 | 2,350 | 2,350 | ±0 | ±0% | 1,704 |
2018/04/27 | 2,350 | 2,361 | 2,350 | 2,350 | ±0 | ±0% | 346 |
2018/04/26 | 2,360 | 2,360 | 2,350 | 2,350 | -11 | -0.5% | 1,584 |
2018/04/25 | 2,369 | 2,369 | 2,359 | 2,361 | -7 | -0.3% | 1,698 |
2018/04/24 | 2,376 | 2,376 | 2,360 | 2,368 | -2 | -0.1% | 354 |
2018/04/23 | 2,376 | 2,376 | 2,369 | 2,370 | -15 | -0.6% | 1,832 |
2018/04/20 | 2,400 | 2,400 | 2,376 | 2,385 | -8 | -0.3% | 403 |
2018/04/19 | 2,391 | 2,393 | 2,380 | 2,393 | +3 | +0.1% | 446 |
2018/04/18 | 2,398 | 2,415 | 2,350 | 2,390 | -15 | -0.6% | 715 |
2018/04/17 | 2,418 | 2,418 | 2,401 | 2,405 | +5 | +0.2% | 106 |
2018/04/16 | 2,418 | 2,418 | 2,377 | 2,400 | -4 | -0.2% | 419 |
2018/04/13 | 2,425 | 2,425 | 2,396 | 2,404 | -7 | -0.3% | 244 |
2018/04/12 | 2,407 | 2,411 | 2,394 | 2,411 | +12 | +0.5% | 306 |
2018/04/11 | 2,382 | 2,423 | 2,382 | 2,399 | -5 | -0.2% | 133 |
2018/04/10 | 2,409 | 2,417 | 2,394 | 2,404 | +10 | +0.4% | 344 |
2018/04/09 | 2,396 | 2,401 | 2,351 | 2,394 | -11 | -0.5% | 5,111 |
2018/04/06 | 2,431 | 2,431 | 2,399 | 2,405 | -2 | -0.1% | 392 |
2018/04/05 | 2,407 | 2,425 | 2,400 | 2,407 | -8 | -0.3% | 309 |
2018/04/04 | 2,441 | 2,449 | 2,407 | 2,415 | -8 | -0.3% | 172 |
2018/04/03 | 2,437 | 2,437 | 2,410 | 2,423 | +8 | +0.3% | 216 |
2018/04/02 | 2,435 | 2,435 | 2,404 | 2,415 | -13 | -0.5% | 636 |
2018/03/30 | 2,428 | 2,429 | 2,400 | 2,428 | +23 | +1% | 159 |
2018/03/29 | 2,400 | 2,415 | 2,396 | 2,405 | +12 | +0.5% | 140 |
2018/03/28 | 2,386 | 2,400 | 2,382 | 2,393 | +22 | +0.9% | 220 |
2018/03/27 | 2,320 | 2,388 | 2,320 | 2,371 | -18 | -0.8% | 3,549 |
2018/03/26 | 2,400 | 2,400 | 2,380 | 2,389 | -14 | -0.6% | 769 |
1451~
1500
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