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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,934 | 1,934 | 1,929 | 1,932 | -1 | -0.1% | 19,930 |
| 2023/02/20 | 1,939 | 1,939 | 1,930 | 1,933 | +5 | +0.3% | 18,469 |
| 2023/02/17 | 1,941 | 1,941 | 1,927 | 1,928 | -21 | -1.1% | 45,176 |
| 2023/02/16 | 1,949 | 1,957 | 1,943 | 1,949 | ±0 | ±0% | 13,479 |
| 2023/02/15 | 1,951 | 1,954 | 1,943 | 1,949 | -3 | -0.2% | 12,977 |
| 2023/02/14 | 1,951 | 1,952 | 1,948 | 1,952 | +7 | +0.4% | 12,241 |
| 2023/02/13 | 1,950 | 1,952 | 1,942 | 1,945 | -17 | -0.9% | 50,549 |
| 2023/02/10 | 1,968 | 1,968 | 1,954 | 1,962 | -13 | -0.7% | 47,280 |
| 2023/02/09 | 1,978 | 1,978 | 1,970 | 1,975 | -5 | -0.3% | 47,561 |
| 2023/02/08 | 1,987 | 1,987 | 1,979 | 1,980 | -1 | -0.1% | 9,778 |
| 2023/02/07 | 1,978 | 1,981 | 1,976 | 1,981 | -6 | -0.3% | 16,305 |
| 2023/02/06 | 1,994 | 1,994 | 1,985 | 1,987 | -17 | -0.8% | 19,949 |
| 2023/02/03 | 2,000 | 2,004 | 1,999 | 2,004 | +6 | +0.3% | 7,297 |
| 2023/02/02 | 1,993 | 1,998 | 1,985 | 1,998 | +22 | +1.1% | 15,269 |
| 2023/02/01 | 1,966 | 1,980 | 1,966 | 1,976 | +10 | +0.5% | 13,359 |
| 2023/01/31 | 1,969 | 1,970 | 1,962 | 1,966 | -7 | -0.4% | 20,489 |
| 2023/01/30 | 1,978 | 1,978 | 1,972 | 1,973 | -3 | -0.2% | 10,443 |
| 2023/01/27 | 1,978 | 1,979 | 1,976 | 1,976 | -1 | -0.1% | 8,753 |
| 2023/01/26 | 1,979 | 1,979 | 1,972 | 1,977 | +3 | +0.2% | 7,164 |
| 2023/01/25 | 1,972 | 1,982 | 1,972 | 1,974 | -1 | -0.1% | 9,582 |
| 2023/01/24 | 1,983 | 1,983 | 1,972 | 1,975 | +1 | +0.1% | 9,730 |
| 2023/01/23 | 1,984 | 1,984 | 1,971 | 1,974 | +1 | +0.1% | 17,980 |
| 2023/01/20 | 1,978 | 1,980 | 1,971 | 1,973 | -11 | -0.6% | 14,067 |
| 2023/01/19 | 1,996 | 1,996 | 1,980 | 1,984 | -3 | -0.2% | 17,185 |
| 2023/01/18 | 1,984 | 1,990 | 1,979 | 1,987 | +1 | +0.1% | 7,841 |
| 2023/01/17 | 1,990 | 1,990 | 1,984 | 1,986 | -2 | -0.1% | 12,313 |
| 2023/01/16 | 1,994 | 1,994 | 1,985 | 1,988 | +1 | +0.1% | 10,237 |
| 2023/01/13 | 1,988 | 1,993 | 1,985 | 1,987 | +13 | +0.7% | 8,994 |
| 2023/01/12 | 1,978 | 1,983 | 1,972 | 1,974 | +4 | +0.2% | 10,441 |
| 2023/01/11 | 1,974 | 1,974 | 1,965 | 1,970 | -1 | -0.1% | 14,126 |
| 2023/01/10 | 1,966 | 1,977 | 1,965 | 1,971 | +7 | +0.4% | 52,462 |
| 2023/01/06 | 1,965 | 1,973 | 1,960 | 1,964 | +2 | +0.1% | 27,671 |
| 2023/01/05 | 1,967 | 1,967 | 1,958 | 1,962 | +15 | +0.8% | 14,880 |
| 2023/01/04 | 1,946 | 1,947 | 1,942 | 1,947 | +10 | +0.5% | 21,597 |
| 2022/12/30 | 1,938 | 1,941 | 1,931 | 1,937 | +23 | +1.2% | 8,943 |
| 2022/12/29 | 1,910 | 1,922 | 1,907 | 1,914 | -25 | -1.3% | 50,162 |
| 2022/12/28 | 1,951 | 1,953 | 1,931 | 1,939 | -27 | -1.4% | 95,764 |
| 2022/12/27 | 1,975 | 1,975 | 1,963 | 1,966 | +4 | +0.2% | 16,605 |
| 2022/12/26 | 1,957 | 1,964 | 1,954 | 1,962 | +5 | +0.3% | 19,199 |
| 2022/12/23 | 1,964 | 1,964 | 1,949 | 1,957 | -13 | -0.7% | 41,573 |
| 2022/12/22 | 1,976 | 1,976 | 1,966 | 1,970 | +18 | +0.9% | 16,856 |
| 2022/12/21 | 1,948 | 1,955 | 1,948 | 1,952 | +1 | +0.1% | 11,210 |
| 2022/12/20 | 1,960 | 1,962 | 1,950 | 1,951 | -17 | -0.9% | 38,136 |
| 2022/12/19 | 1,981 | 1,985 | 1,966 | 1,968 | -16 | -0.8% | 50,264 |
| 2022/12/16 | 1,991 | 1,993 | 1,978 | 1,984 | -23 | -1.1% | 64,050 |
| 2022/12/15 | 2,000 | 2,007 | 1,988 | 2,007 | +6 | +0.3% | 65,594 |
| 2022/12/14 | 1,991 | 2,006 | 1,985 | 2,001 | +22 | +1.1% | 43,193 |
| 2022/12/13 | 1,979 | 1,984 | 1,971 | 1,979 | +9 | +0.5% | 19,943 |
| 2022/12/12 | 1,979 | 1,979 | 1,962 | 1,970 | -4 | -0.2% | 18,724 |
| 2022/12/09 | 1,972 | 1,978 | 1,967 | 1,974 | +7 | +0.4% | 16,039 |
551～
600
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
