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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/01/31 | 1,897 | 1,900 | 1,893 | 1,896 | -8 | -0.4% | 37,129 |
| 2024/01/30 | 1,900 | 1,904 | 1,900 | 1,904 | +6 | +0.3% | 22,085 |
| 2024/01/29 | 1,898 | 1,898 | 1,894 | 1,898 | ±0 | ±0% | 11,731 |
| 2024/01/26 | 1,895 | 1,900 | 1,892 | 1,898 | +9 | +0.5% | 14,987 |
| 2024/01/25 | 1,887 | 1,889 | 1,883 | 1,889 | ±0 | ±0% | 20,550 |
| 2024/01/24 | 1,891 | 1,891 | 1,887 | 1,889 | -2 | -0.1% | 14,453 |
| 2024/01/23 | 1,892 | 1,892 | 1,888 | 1,891 | ±0 | ±0% | 15,888 |
| 2024/01/22 | 1,888 | 1,891 | 1,887 | 1,891 | +7 | +0.4% | 22,369 |
| 2024/01/19 | 1,886 | 1,886 | 1,884 | 1,884 | ±0 | ±0% | 20,853 |
| 2024/01/18 | 1,886 | 1,886 | 1,880 | 1,884 | -5 | -0.3% | 49,854 |
| 2024/01/17 | 1,892 | 1,894 | 1,889 | 1,889 | -9 | -0.5% | 47,352 |
| 2024/01/16 | 1,908 | 1,908 | 1,898 | 1,898 | -22 | -1.1% | 67,595 |
| 2024/01/15 | 1,901 | 1,920 | 1,900 | 1,920 | +16 | +0.8% | 46,973 |
| 2024/01/12 | 1,900 | 1,904 | 1,895 | 1,904 | +4 | +0.2% | 46,964 |
| 2024/01/11 | 1,900 | 1,900 | 1,897 | 1,900 | +5 | +0.3% | 14,332 |
| 2024/01/10 | 1,900 | 1,902 | 1,893 | 1,895 | -22 | -1.1% | 73,598 |
| 2024/01/09 | 1,918 | 1,920 | 1,912 | 1,917 | +10 | +0.5% | 48,457 |
| 2024/01/05 | 1,910 | 1,910 | 1,903 | 1,907 | -9 | -0.5% | 83,640 |
| 2024/01/04 | 1,915 | 1,924 | 1,911 | 1,916 | -17 | -0.9% | 78,605 |
| 2023/12/29 | 1,940 | 1,941 | 1,933 | 1,933 | -8 | -0.4% | 61,417 |
| 2023/12/28 | 1,939 | 1,942 | 1,938 | 1,941 | +10 | +0.5% | 35,516 |
| 2023/12/27 | 1,932 | 1,933 | 1,929 | 1,931 | +2 | +0.1% | 18,668 |
| 2023/12/26 | 1,926 | 1,930 | 1,925 | 1,929 | +1 | +0.1% | 21,838 |
| 2023/12/25 | 1,933 | 1,935 | 1,926 | 1,928 | -3 | -0.2% | 18,045 |
| 2023/12/22 | 1,930 | 1,931 | 1,924 | 1,931 | +3 | +0.2% | 17,622 |
| 2023/12/21 | 1,925 | 1,928 | 1,923 | 1,928 | +7 | +0.4% | 14,855 |
| 2023/12/20 | 1,921 | 1,923 | 1,920 | 1,921 | +1 | +0.1% | 51,698 |
| 2023/12/19 | 1,916 | 1,920 | 1,916 | 1,920 | +4 | +0.2% | 17,215 |
| 2023/12/18 | 1,918 | 1,919 | 1,914 | 1,916 | -4 | -0.2% | 35,784 |
| 2023/12/15 | 1,920 | 1,920 | 1,916 | 1,920 | +1 | +0.1% | 33,481 |
| 2023/12/14 | 1,914 | 1,919 | 1,911 | 1,919 | +31 | +1.6% | 50,843 |
301～
350
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
