1,856
+6 (+0.32%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,844 | 1,845 | 1,840 | 1,842 | +1 | +0.1% | 41,298 |
| 2024/04/12 | 1,845 | 1,847 | 1,840 | 1,841 | -6 | -0.3% | 58,887 |
| 2024/04/11 | 1,847 | 1,851 | 1,843 | 1,847 | -17 | -0.9% | 70,214 |
| 2024/04/10 | 1,864 | 1,870 | 1,862 | 1,864 | -29 | -1.5% | 66,789 |
| 2024/04/09 | 1,889 | 1,895 | 1,888 | 1,893 | +6 | +0.3% | 60,150 |
| 2024/04/08 | 1,898 | 1,898 | 1,884 | 1,887 | -3 | -0.2% | 51,204 |
| 2024/04/05 | 1,887 | 1,890 | 1,885 | 1,890 | -2 | -0.1% | 32,555 |
| 2024/04/04 | 1,894 | 1,894 | 1,886 | 1,892 | +4 | +0.2% | 20,205 |
| 2024/04/03 | 1,895 | 1,895 | 1,887 | 1,888 | -7 | -0.4% | 39,500 |
| 2024/04/02 | 1,893 | 1,897 | 1,891 | 1,895 | -13 | -0.7% | 63,211 |
| 2024/04/01 | 1,910 | 1,912 | 1,904 | 1,908 | -1 | -0.1% | 38,724 |
| 2024/03/29 | 1,905 | 1,910 | 1,901 | 1,909 | +5 | +0.3% | 19,220 |
| 2024/03/28 | 1,906 | 1,907 | 1,898 | 1,904 | +5 | +0.3% | 58,749 |
| 2024/03/27 | 1,896 | 1,899 | 1,895 | 1,899 | ±0 | ±0% | 49,585 |
| 2024/03/26 | 1,899 | 1,902 | 1,895 | 1,899 | -4 | -0.2% | 66,330 |
| 2024/03/25 | 1,906 | 1,906 | 1,899 | 1,903 | -3 | -0.2% | 36,715 |
| 2024/03/22 | 1,904 | 1,907 | 1,901 | 1,906 | ±0 | ±0% | 27,198 |
| 2024/03/21 | 1,903 | 1,909 | 1,902 | 1,906 | +16 | +0.8% | 34,642 |
| 2024/03/19 | 1,893 | 1,894 | 1,890 | 1,890 | -4 | -0.2% | 42,573 |
| 2024/03/18 | 1,891 | 1,894 | 1,887 | 1,894 | +2 | +0.1% | 22,556 |
| 2024/03/15 | 1,890 | 1,893 | 1,888 | 1,892 | -5 | -0.3% | 48,968 |
| 2024/03/14 | 1,899 | 1,901 | 1,897 | 1,897 | ±0 | ±0% | 22,850 |
| 2024/03/13 | 1,900 | 1,901 | 1,896 | 1,897 | -3 | -0.2% | 6,252 |
| 2024/03/12 | 1,899 | 1,900 | 1,896 | 1,900 | +3 | +0.2% | 6,640 |
| 2024/03/11 | 1,896 | 1,900 | 1,895 | 1,897 | +2 | +0.1% | 13,597 |
| 2024/03/08 | 1,894 | 1,900 | 1,894 | 1,895 | +1 | +0.1% | 17,861 |
| 2024/03/07 | 1,895 | 1,895 | 1,889 | 1,894 | +3 | +0.2% | 23,392 |
| 2024/03/06 | 1,891 | 1,893 | 1,888 | 1,891 | +2 | +0.1% | 32,002 |
| 2024/03/05 | 1,895 | 1,895 | 1,889 | 1,889 | -6 | -0.3% | 21,872 |
| 2024/03/04 | 1,890 | 1,895 | 1,890 | 1,895 | +9 | +0.5% | 22,514 |
| 2024/03/01 | 1,888 | 1,889 | 1,885 | 1,886 | ±0 | ±0% | 20,679 |
| 2024/02/29 | 1,888 | 1,888 | 1,882 | 1,886 | -2 | -0.1% | 26,171 |
| 2024/02/28 | 1,885 | 1,889 | 1,885 | 1,888 | +3 | +0.2% | 23,041 |
| 2024/02/27 | 1,885 | 1,887 | 1,882 | 1,885 | -4 | -0.2% | 28,124 |
| 2024/02/26 | 1,890 | 1,893 | 1,887 | 1,889 | +2 | +0.1% | 57,400 |
| 2024/02/22 | 1,884 | 1,887 | 1,883 | 1,887 | +1 | +0.1% | 20,350 |
| 2024/02/21 | 1,887 | 1,887 | 1,880 | 1,886 | +5 | +0.3% | 12,580 |
| 2024/02/20 | 1,877 | 1,881 | 1,876 | 1,881 | +1 | +0.1% | 36,584 |
| 2024/02/19 | 1,880 | 1,885 | 1,878 | 1,880 | -4 | -0.2% | 40,154 |
| 2024/02/16 | 1,889 | 1,889 | 1,884 | 1,884 | ±0 | ±0% | 15,479 |
| 2024/02/15 | 1,880 | 1,885 | 1,879 | 1,884 | +10 | +0.5% | 19,272 |
| 2024/02/14 | 1,881 | 1,881 | 1,874 | 1,874 | -18 | -1% | 48,354 |
| 2024/02/13 | 1,894 | 1,894 | 1,888 | 1,892 | -1 | -0.1% | 20,013 |
| 2024/02/09 | 1,893 | 1,893 | 1,890 | 1,893 | -2 | -0.1% | 10,857 |
| 2024/02/08 | 1,893 | 1,895 | 1,891 | 1,895 | +2 | +0.1% | 5,149 |
| 2024/02/07 | 1,888 | 1,893 | 1,887 | 1,893 | +6 | +0.3% | 14,955 |
| 2024/02/06 | 1,886 | 1,887 | 1,883 | 1,887 | -3 | -0.2% | 24,250 |
| 2024/02/05 | 1,892 | 1,894 | 1,887 | 1,890 | -8 | -0.4% | 25,521 |
| 2024/02/02 | 1,894 | 1,900 | 1,894 | 1,898 | +5 | +0.3% | 49,186 |
| 2024/02/01 | 1,894 | 1,897 | 1,892 | 1,893 | -3 | -0.2% | 34,068 |
301～
350
件表示中 / 1784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
