1,805
+5 (+0.28%)
株価：2025/05/23 15:30
15分ディレイ
ｉシェアーズ 米ドル建てハイイールド社債 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,917 | 1,917 | 1,914 | 1,916 | -4 | -0.2% | 16,254 |
| 2023/05/08 | 1,920 | 1,925 | 1,915 | 1,920 | ±0 | ±0% | 11,177 |
| 2023/05/02 | 1,917 | 1,921 | 1,914 | 1,920 | -7 | -0.4% | 28,124 |
| 2023/05/01 | 1,925 | 1,929 | 1,920 | 1,927 | +5 | +0.3% | 35,541 |
| 2023/04/28 | 1,918 | 1,922 | 1,915 | 1,922 | +4 | +0.2% | 10,113 |
| 2023/04/27 | 1,918 | 1,918 | 1,915 | 1,918 | -6 | -0.3% | 22,612 |
| 2023/04/26 | 1,920 | 1,924 | 1,919 | 1,924 | -3 | -0.2% | 14,799 |
| 2023/04/25 | 1,920 | 1,927 | 1,920 | 1,927 | +6 | +0.3% | 17,849 |
| 2023/04/24 | 1,924 | 1,925 | 1,917 | 1,921 | +1 | +0.1% | 16,590 |
| 2023/04/21 | 1,925 | 1,926 | 1,916 | 1,920 | -7 | -0.4% | 24,904 |
| 2023/04/20 | 1,925 | 1,927 | 1,918 | 1,927 | +2 | +0.1% | 72,917 |
| 2023/04/19 | 1,926 | 1,929 | 1,923 | 1,925 | +1 | +0.1% | 35,765 |
| 2023/04/18 | 1,927 | 1,931 | 1,921 | 1,924 | -7 | -0.4% | 20,977 |
| 2023/04/17 | 1,930 | 1,931 | 1,923 | 1,931 | +1 | +0.1% | 12,672 |
| 2023/04/14 | 1,930 | 1,931 | 1,928 | 1,930 | +5 | +0.3% | 13,416 |
| 2023/04/13 | 1,918 | 1,925 | 1,916 | 1,925 | +6 | +0.3% | 11,587 |
| 2023/04/12 | 1,920 | 1,926 | 1,919 | 1,919 | -2 | -0.1% | 16,302 |
| 2023/04/11 | 1,918 | 1,921 | 1,917 | 1,921 | +1 | +0.1% | 10,774 |
| 2023/04/10 | 1,938 | 1,943 | 1,915 | 1,920 | -30 | -1.5% | 102,464 |
| 2023/04/07 | 1,979 | 1,979 | 1,940 | 1,950 | +11 | +0.6% | 123,111 |
| 2023/04/06 | 1,945 | 1,945 | 1,935 | 1,939 | -12 | -0.6% | 17,271 |
| 2023/04/05 | 1,950 | 1,953 | 1,945 | 1,951 | -6 | -0.3% | 25,244 |
| 2023/04/04 | 1,946 | 1,957 | 1,945 | 1,957 | +5 | +0.3% | 19,733 |
| 2023/04/03 | 1,943 | 1,954 | 1,943 | 1,952 | +15 | +0.8% | 51,654 |
| 2023/03/31 | 1,935 | 1,938 | 1,927 | 1,937 | +12 | +0.6% | 19,062 |
| 2023/03/30 | 1,927 | 1,927 | 1,922 | 1,925 | +15 | +0.8% | 15,053 |
| 2023/03/29 | 1,911 | 1,913 | 1,901 | 1,910 | -1 | -0.1% | 25,454 |
| 2023/03/28 | 1,910 | 1,919 | 1,909 | 1,911 | -7 | -0.4% | 16,102 |
| 2023/03/27 | 1,915 | 1,918 | 1,912 | 1,918 | +3 | +0.2% | 16,781 |
| 2023/03/24 | 1,916 | 1,923 | 1,910 | 1,915 | -14 | -0.7% | 16,748 |
| 2023/03/23 | 1,921 | 1,929 | 1,919 | 1,929 | +7 | +0.4% | 5,936 |
| 2023/03/22 | 1,922 | 1,926 | 1,917 | 1,922 | +15 | +0.8% | 29,988 |
| 2023/03/20 | 1,908 | 1,918 | 1,903 | 1,907 | -15 | -0.8% | 18,254 |
| 2023/03/17 | 1,916 | 1,922 | 1,912 | 1,922 | +10 | +0.5% | 8,022 |
| 2023/03/16 | 1,906 | 1,912 | 1,905 | 1,912 | -3 | -0.2% | 11,194 |
| 2023/03/15 | 1,904 | 1,919 | 1,904 | 1,915 | +12 | +0.6% | 25,648 |
| 2023/03/14 | 1,917 | 1,917 | 1,900 | 1,903 | -26 | -1.3% | 31,268 |
| 2023/03/13 | 1,908 | 1,929 | 1,904 | 1,929 | +18 | +0.9% | 35,260 |
| 2023/03/10 | 1,912 | 1,922 | 1,909 | 1,911 | -11 | -0.6% | 50,951 |
| 2023/03/09 | 1,926 | 1,927 | 1,921 | 1,922 | -9 | -0.5% | 31,622 |
| 2023/03/08 | 1,934 | 1,936 | 1,927 | 1,931 | -16 | -0.8% | 26,603 |
| 2023/03/07 | 1,945 | 1,949 | 1,945 | 1,947 | -3 | -0.2% | 8,022 |
| 2023/03/06 | 1,938 | 1,950 | 1,938 | 1,950 | +22 | +1.1% | 24,499 |
| 2023/03/03 | 1,923 | 1,930 | 1,923 | 1,928 | +5 | +0.3% | 10,868 |
| 2023/03/02 | 1,925 | 1,930 | 1,922 | 1,923 | -10 | -0.5% | 29,153 |
| 2023/03/01 | 1,931 | 1,937 | 1,926 | 1,933 | -3 | -0.2% | 21,113 |
| 2023/02/28 | 1,930 | 1,939 | 1,930 | 1,936 | +10 | +0.5% | 9,767 |
| 2023/02/27 | 1,934 | 1,938 | 1,922 | 1,926 | -14 | -0.7% | 28,410 |
| 2023/02/24 | 1,925 | 1,940 | 1,925 | 1,940 | +31 | +1.6% | 22,728 |
| 2023/02/22 | 1,911 | 1,914 | 1,903 | 1,909 | -23 | -1.2% | 62,532 |
501～
550
件表示中 / 1753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
