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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,815 | 1,815 | 1,803 | 1,804 | -12 | -0.7% | 35,424 |
| 2024/10/25 | 1,820 | 1,822 | 1,811 | 1,816 | +6 | +0.3% | 102,946 |
| 2024/10/24 | 1,808 | 1,810 | 1,804 | 1,810 | ±0 | ±0% | 17,286 |
| 2024/10/23 | 1,813 | 1,815 | 1,806 | 1,810 | -3 | -0.2% | 64,205 |
| 2024/10/22 | 1,825 | 1,825 | 1,810 | 1,813 | -24 | -1.3% | 44,792 |
| 2024/10/21 | 1,836 | 1,838 | 1,833 | 1,837 | -3 | -0.2% | 6,559 |
| 2024/10/18 | 1,845 | 1,846 | 1,838 | 1,840 | -10 | -0.5% | 14,060 |
| 2024/10/17 | 1,850 | 1,852 | 1,848 | 1,850 | ±0 | ±0% | 6,665 |
| 2024/10/16 | 1,848 | 1,850 | 1,845 | 1,850 | +8 | +0.4% | 11,633 |
| 2024/10/15 | 1,844 | 1,844 | 1,840 | 1,842 | -1 | -0.1% | 14,636 |
| 2024/10/11 | 1,842 | 1,844 | 1,840 | 1,843 | +1 | +0.1% | 12,697 |
| 2024/10/10 | 1,845 | 1,845 | 1,841 | 1,842 | -21 | -1.1% | 48,721 |
| 2024/10/09 | 1,870 | 1,870 | 1,863 | 1,863 | -2 | -0.1% | 44,657 |
| 2024/10/08 | 1,872 | 1,872 | 1,862 | 1,865 | -7 | -0.4% | 19,297 |
| 2024/10/07 | 1,881 | 1,881 | 1,868 | 1,872 | -13 | -0.7% | 38,992 |
| 2024/10/04 | 1,893 | 1,896 | 1,882 | 1,885 | -7 | -0.4% | 23,791 |
| 2024/10/03 | 1,903 | 1,903 | 1,889 | 1,892 | -10 | -0.5% | 42,821 |
| 2024/10/02 | 1,902 | 1,902 | 1,897 | 1,902 | +13 | +0.7% | 12,531 |
| 2024/10/01 | 1,909 | 1,909 | 1,889 | 1,889 | -7 | -0.4% | 27,201 |
| 2024/09/30 | 1,896 | 1,925 | 1,892 | 1,896 | +5 | +0.3% | 10,921 |
| 2024/09/27 | 1,885 | 1,891 | 1,885 | 1,891 | +4 | +0.2% | 44,566 |
| 2024/09/26 | 1,891 | 1,893 | 1,887 | 1,887 | -11 | -0.6% | 28,349 |
| 2024/09/25 | 1,895 | 1,902 | 1,895 | 1,898 | +3 | +0.2% | 17,328 |
| 2024/09/24 | 1,895 | 1,900 | 1,894 | 1,895 | -4 | -0.2% | 16,172 |
| 2024/09/20 | 1,906 | 1,906 | 1,899 | 1,899 | ±0 | ±0% | 31,930 |
| 2024/09/19 | 1,901 | 1,902 | 1,895 | 1,899 | -3 | -0.2% | 12,791 |
| 2024/09/18 | 1,906 | 1,908 | 1,902 | 1,902 | -4 | -0.2% | 11,821 |
| 2024/09/17 | 1,910 | 1,910 | 1,903 | 1,906 | +6 | +0.3% | 48,688 |
| 2024/09/13 | 1,894 | 1,900 | 1,894 | 1,900 | +6 | +0.3% | 22,425 |
| 2024/09/12 | 1,896 | 1,898 | 1,890 | 1,894 | -3 | -0.2% | 49,310 |
| 2024/09/11 | 1,889 | 1,900 | 1,889 | 1,897 | +8 | +0.4% | 130,733 |
| 2024/09/10 | 1,896 | 1,896 | 1,886 | 1,889 | +5 | +0.3% | 19,892 |
| 2024/09/09 | 1,891 | 1,892 | 1,880 | 1,884 | -7 | -0.4% | 21,063 |
| 2024/09/06 | 1,886 | 1,892 | 1,884 | 1,891 | +15 | +0.8% | 69,391 |
| 2024/09/05 | 1,878 | 1,881 | 1,874 | 1,876 | +7 | +0.4% | 23,842 |
| 2024/09/04 | 1,863 | 1,877 | 1,863 | 1,869 | +6 | +0.3% | 26,525 |
| 2024/09/03 | 1,859 | 1,863 | 1,858 | 1,863 | ±0 | ±0% | 27,867 |
| 2024/09/02 | 1,870 | 1,870 | 1,861 | 1,863 | -7 | -0.4% | 50,024 |
| 2024/08/30 | 1,870 | 1,871 | 1,868 | 1,870 | -3 | -0.2% | 8,184 |
| 2024/08/29 | 1,872 | 1,874 | 1,870 | 1,873 | -2 | -0.1% | 9,861 |
| 2024/08/28 | 1,875 | 1,876 | 1,873 | 1,875 | -1 | -0.1% | 29,650 |
| 2024/08/27 | 1,881 | 1,881 | 1,875 | 1,876 | -8 | -0.4% | 57,704 |
| 2024/08/26 | 1,883 | 1,888 | 1,881 | 1,884 | +12 | +0.6% | 53,612 |
| 2024/08/23 | 1,876 | 1,877 | 1,872 | 1,872 | -7 | -0.4% | 37,610 |
| 2024/08/22 | 1,876 | 1,880 | 1,874 | 1,879 | +5 | +0.3% | 12,573 |
| 2024/08/21 | 1,873 | 1,877 | 1,873 | 1,874 | +8 | +0.4% | 42,540 |
| 2024/08/20 | 1,872 | 1,872 | 1,866 | 1,866 | -2 | -0.1% | 14,432 |
| 2024/08/19 | 1,870 | 1,870 | 1,864 | 1,868 | +3 | +0.2% | 27,238 |
| 2024/08/16 | 1,863 | 1,866 | 1,861 | 1,865 | ±0 | ±0% | 10,676 |
| 2024/08/15 | 1,864 | 1,868 | 1,864 | 1,865 | +7 | +0.4% | 17,159 |
201～
250
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
