1,743
-6 (-0.34%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,722 | 1,722 | 1,712 | 1,715 | -7 | -0.4% | 21,630 |
| 2025/01/10 | 1,728 | 1,730 | 1,722 | 1,722 | -9 | -0.5% | 22,058 |
| 2025/01/09 | 1,735 | 1,738 | 1,723 | 1,731 | -18 | -1% | 22,346 |
| 2025/01/08 | 1,751 | 1,753 | 1,747 | 1,749 | -9 | -0.5% | 36,066 |
| 2025/01/07 | 1,756 | 1,759 | 1,753 | 1,758 | +1 | +0.1% | 13,216 |
| 2025/01/06 | 1,767 | 1,774 | 1,756 | 1,757 | -10 | -0.6% | 40,795 |
| 2024/12/30 | 1,766 | 1,767 | 1,762 | 1,767 | -7 | -0.4% | 57,981 |
| 2024/12/27 | 1,765 | 1,774 | 1,765 | 1,774 | +11 | +0.6% | 47,673 |
| 2024/12/26 | 1,767 | 1,770 | 1,759 | 1,763 | -3 | -0.2% | 86,484 |
| 2024/12/25 | 1,761 | 1,770 | 1,761 | 1,766 | +3 | +0.2% | 71,084 |
| 2024/12/24 | 1,766 | 1,770 | 1,763 | 1,763 | -9 | -0.5% | 64,766 |
| 2024/12/23 | 1,765 | 1,774 | 1,765 | 1,772 | +9 | +0.5% | 62,812 |
| 2024/12/20 | 1,767 | 1,770 | 1,762 | 1,763 | -10 | -0.6% | 99,788 |
| 2024/12/19 | 1,784 | 1,784 | 1,771 | 1,773 | -28 | -1.6% | 55,512 |
| 2024/12/18 | 1,801 | 1,801 | 1,797 | 1,801 | +1 | +0.1% | 14,708 |
| 2024/12/17 | 1,799 | 1,801 | 1,796 | 1,800 | +3 | +0.2% | 26,843 |
| 2024/12/16 | 1,803 | 1,804 | 1,797 | 1,797 | -9 | -0.5% | 31,860 |
| 2024/12/13 | 1,800 | 1,811 | 1,800 | 1,806 | -8 | -0.4% | 26,522 |
| 2024/12/12 | 1,820 | 1,821 | 1,814 | 1,814 | -9 | -0.5% | 9,069 |
| 2024/12/11 | 1,824 | 1,826 | 1,821 | 1,823 | -5 | -0.3% | 6,109 |
| 2024/12/10 | 1,828 | 1,829 | 1,824 | 1,828 | -6 | -0.3% | 30,859 |
| 2024/12/09 | 1,831 | 1,834 | 1,829 | 1,834 | +3 | +0.2% | 23,445 |
| 2024/12/06 | 1,826 | 1,832 | 1,824 | 1,831 | +7 | +0.4% | 28,988 |
| 2024/12/05 | 1,825 | 1,827 | 1,823 | 1,824 | +5 | +0.3% | 18,860 |
| 2024/12/04 | 1,822 | 1,822 | 1,819 | 1,819 | -5 | -0.3% | 11,688 |
| 2024/12/03 | 1,823 | 1,827 | 1,823 | 1,824 | +1 | +0.1% | 7,881 |
| 2024/12/02 | 1,821 | 1,824 | 1,819 | 1,823 | +7 | +0.4% | 13,498 |
| 2024/11/29 | 1,812 | 1,816 | 1,812 | 1,816 | +2 | +0.1% | 28,811 |
| 2024/11/28 | 1,815 | 1,815 | 1,811 | 1,814 | +3 | +0.2% | 10,488 |
| 2024/11/27 | 1,810 | 1,811 | 1,805 | 1,811 | +1 | +0.1% | 24,018 |
| 2024/11/26 | 1,814 | 1,814 | 1,808 | 1,810 | +7 | +0.4% | 7,659 |
| 2024/11/25 | 1,800 | 1,803 | 1,792 | 1,803 | +8 | +0.4% | 13,165 |
| 2024/11/22 | 1,792 | 1,795 | 1,789 | 1,795 | +2 | +0.1% | 15,303 |
| 2024/11/21 | 1,799 | 1,799 | 1,790 | 1,793 | -2 | -0.1% | 12,467 |
| 2024/11/20 | 1,794 | 1,800 | 1,793 | 1,795 | -1 | -0.1% | 9,438 |
| 2024/11/19 | 1,795 | 1,797 | 1,791 | 1,796 | +5 | +0.3% | 6,074 |
| 2024/11/18 | 1,785 | 1,793 | 1,785 | 1,791 | +2 | +0.1% | 9,031 |
| 2024/11/15 | 1,785 | 1,791 | 1,785 | 1,789 | -1 | -0.1% | 23,842 |
| 2024/11/14 | 1,790 | 1,792 | 1,784 | 1,790 | -7 | -0.4% | 30,750 |
| 2024/11/13 | 1,811 | 1,813 | 1,795 | 1,797 | -21 | -1.2% | 17,797 |
| 2024/11/12 | 1,818 | 1,819 | 1,814 | 1,818 | +3 | +0.2% | 7,722 |
| 2024/11/11 | 1,815 | 1,815 | 1,809 | 1,815 | +6 | +0.3% | 9,499 |
| 2024/11/08 | 1,810 | 1,815 | 1,808 | 1,809 | +11 | +0.6% | 15,004 |
| 2024/11/07 | 1,788 | 1,800 | 1,788 | 1,798 | +9 | +0.5% | 81,479 |
| 2024/11/06 | 1,801 | 1,813 | 1,785 | 1,789 | -6 | -0.3% | 53,559 |
| 2024/11/05 | 1,802 | 1,806 | 1,794 | 1,795 | -7 | -0.4% | 19,620 |
| 2024/11/01 | 1,802 | 1,802 | 1,800 | 1,802 | -4 | -0.2% | 11,469 |
| 2024/10/31 | 1,804 | 1,807 | 1,802 | 1,806 | -6 | -0.3% | 8,936 |
| 2024/10/30 | 1,808 | 1,814 | 1,807 | 1,812 | +9 | +0.5% | 8,942 |
| 2024/10/29 | 1,804 | 1,806 | 1,802 | 1,803 | -1 | -0.1% | 7,218 |
151～
200
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「ＩＧ社債Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
