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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,807 | 1,812 | 1,802 | 1,803 | -17 | -0.9% | 26,789 |
| 2023/10/02 | 1,824 | 1,826 | 1,816 | 1,820 | -8 | -0.4% | 35,325 |
| 2023/09/29 | 1,831 | 1,831 | 1,822 | 1,828 | +1 | +0.1% | 23,991 |
| 2023/09/28 | 1,829 | 1,829 | 1,822 | 1,827 | -10 | -0.5% | 35,137 |
| 2023/09/27 | 1,836 | 1,850 | 1,834 | 1,837 | -1 | -0.1% | 9,495 |
| 2023/09/26 | 1,843 | 1,843 | 1,834 | 1,838 | -17 | -0.9% | 29,631 |
| 2023/09/25 | 1,858 | 1,858 | 1,852 | 1,855 | +8 | +0.4% | 16,345 |
| 2023/09/22 | 1,848 | 1,852 | 1,843 | 1,847 | -12 | -0.6% | 31,912 |
| 2023/09/21 | 1,866 | 1,870 | 1,856 | 1,859 | -10 | -0.5% | 18,996 |
| 2023/09/20 | 1,870 | 1,872 | 1,864 | 1,869 | -5 | -0.3% | 17,657 |
| 2023/09/19 | 1,879 | 1,881 | 1,873 | 1,874 | -1 | -0.1% | 63,425 |
| 2023/09/15 | 1,876 | 1,879 | 1,873 | 1,875 | -5 | -0.3% | 7,950 |
| 2023/09/14 | 1,874 | 1,881 | 1,874 | 1,880 | +8 | +0.4% | 7,483 |
| 2023/09/13 | 1,870 | 1,876 | 1,869 | 1,872 | -2 | -0.1% | 12,282 |
| 2023/09/12 | 1,880 | 1,880 | 1,871 | 1,874 | -4 | -0.2% | 5,032 |
| 2023/09/11 | 1,879 | 1,883 | 1,871 | 1,878 | -4 | -0.2% | 8,500 |
| 2023/09/08 | 1,877 | 1,884 | 1,877 | 1,882 | +13 | +0.7% | 33,517 |
| 2023/09/07 | 1,870 | 1,872 | 1,865 | 1,869 | -4 | -0.2% | 18,547 |
| 2023/09/06 | 1,877 | 1,879 | 1,871 | 1,873 | -8 | -0.4% | 25,272 |
| 2023/09/05 | 1,885 | 1,886 | 1,881 | 1,881 | -5 | -0.3% | 14,057 |
| 2023/09/04 | 1,890 | 1,897 | 1,884 | 1,886 | -14 | -0.7% | 51,008 |
| 2023/09/01 | 1,902 | 1,903 | 1,897 | 1,900 | +1 | +0.1% | 30,349 |
| 2023/08/31 | 1,898 | 1,900 | 1,894 | 1,899 | +1 | +0.1% | 44,326 |
| 2023/08/30 | 1,899 | 1,901 | 1,894 | 1,898 | +9 | +0.5% | 63,496 |
| 2023/08/29 | 1,887 | 1,889 | 1,883 | 1,889 | +6 | +0.3% | 6,757 |
| 2023/08/28 | 1,880 | 1,883 | 1,874 | 1,883 | +5 | +0.3% | 7,218 |
| 2023/08/25 | 1,884 | 1,884 | 1,878 | 1,878 | -9 | -0.5% | 3,311 |
| 2023/08/24 | 1,878 | 1,887 | 1,878 | 1,887 | +26 | +1.4% | 11,790 |
| 2023/08/23 | 1,858 | 1,862 | 1,857 | 1,861 | +7 | +0.4% | 3,851 |
| 2023/08/22 | 1,857 | 1,857 | 1,848 | 1,854 | -6 | -0.3% | 40,798 |
| 2023/08/21 | 1,867 | 1,871 | 1,860 | 1,860 | -7 | -0.4% | 18,309 |
| 2023/08/18 | 1,861 | 1,878 | 1,860 | 1,867 | +4 | +0.2% | 19,267 |
| 2023/08/17 | 1,880 | 1,888 | 1,859 | 1,863 | -17 | -0.9% | 56,219 |
| 2023/08/16 | 1,880 | 1,892 | 1,876 | 1,880 | -5 | -0.3% | 21,493 |
| 2023/08/15 | 1,889 | 1,889 | 1,880 | 1,885 | -3 | -0.2% | 10,178 |
| 2023/08/14 | 1,888 | 1,889 | 1,883 | 1,888 | -18 | -0.9% | 55,137 |
| 2023/08/10 | 1,909 | 1,909 | 1,902 | 1,906 | -4 | -0.2% | 7,921 |
| 2023/08/09 | 1,911 | 1,911 | 1,906 | 1,910 | +3 | +0.2% | 11,791 |
| 2023/08/08 | 1,901 | 1,907 | 1,898 | 1,907 | +3 | +0.2% | 7,732 |
| 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 |
151～
200
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
