日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ 米ドル建て投資適格社債ETF(H有)(1496)の株価時系列情報

iシェアーズ 米ドル建て投資適格社債ETF(H有)(1496)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,547 2,557 2,511 2,527 7,268
2017/12/28 2,517 2,529 2,506 2,522 513
2017/12/27 2,511 2,518 2,500 2,505 1,760
2017/12/26 2,531 2,531 2,504 2,511 1,170
2017/12/25 2,526 2,530 2,502 2,511 1,544
2017/12/22 2,504 2,509 2,494 2,501 947
2017/12/21 2,503 2,504 2,495 2,498 2,370
2017/12/20 2,512 2,515 2,503 2,503 1,289
2017/12/19 2,517 2,518 2,512 2,515 854
2017/12/18 2,517 2,517 2,516 2,516 606
2017/12/15 2,533 2,533 2,516 2,517 390
2017/12/14 2,530 2,530 2,511 2,515 840
2017/12/13 2,506 2,513 2,501 2,506 600
2017/12/12 2,523 2,525 2,505 2,508 400
2017/12/11 2,532 2,534 2,501 2,509 1,018
2017/12/08 2,517 2,517 2,503 2,507 555
2017/12/07 2,513 2,513 2,508 2,511 403
2017/12/06 2,509 2,510 2,503 2,503 425
2017/12/05 2,529 2,529 2,497 2,500 1,190
2017/12/04 2,520 2,522 2,498 2,504 963
2017/12/01 2,520 2,521 2,494 2,496 1,153
2017/11/30 2,500 2,501 2,496 2,496 1,711
2017/11/29 2,508 2,508 2,504 2,508 409
2017/11/28 2,520 2,525 2,502 2,505 1,047
2017/11/27 2,506 2,540 2,500 2,507 17,425
2017/11/24 2,510 2,515 2,502 2,507 1,538
2017/11/22 2,504 2,504 2,497 2,501 878
2017/11/21 2,493 2,494 2,489 2,492 709
2017/11/20 2,503 2,503 2,492 2,496 1,453
2017/11/17 2,489 2,492 2,486 2,490 528
2017/11/16 2,492 2,492 2,486 2,489 448
2017/11/15 2,481 2,486 2,481 2,485 725
2017/11/14 2,481 2,482 2,479 2,480 1,477
2017/11/13 2,490 2,514 2,480 2,483 1,747
2017/11/10 2,495 2,495 2,491 2,493 1,479
2017/11/09 2,504 2,504 2,497 2,499 1,903
2017/11/08 2,506 2,506 2,501 2,505 1,520
2017/11/07 2,511 2,511 2,503 2,506 792
2017/11/06 2,505 2,506 2,501 2,506 3,022
2017/11/02 2,506 2,508 2,504 2,506 477
2017/11/01 2,507 2,527 2,500 2,500 2,143
2017/10/31 2,508 2,508 2,504 2,508 587
2017/10/30 2,501 2,502 2,495 2,497 2,884
2017/10/27 2,492 2,600 2,491 2,531 1,469
2017/10/26 2,495 2,543 2,494 2,498 1,701
2017/10/25 2,499 2,510 2,496 2,496 1,491
2017/10/24 2,505 2,505 2,503 2,503 63
2017/10/23 2,499 2,520 2,499 2,502 1,280
2017/10/20 2,518 2,524 2,503 2,504 882
2017/10/19 2,505 2,515 2,504 2,515 417
2017/10/18 2,514 2,514 2,504 2,504 95
2017/10/17 2,510 2,510 2,503 2,505 768
2017/10/16 2,517 2,517 2,506 2,506 511
2017/10/13 2,510 2,510 2,503 2,506 235
2017/10/12 2,505 2,505 2,502 2,503 625
2017/10/11 2,505 2,505 2,502 2,502 164
2017/10/10 2,513 2,513 2,501 2,506 448
2017/10/06 2,510 2,517 2,510 2,515 70
2017/10/05 2,512 2,516 2,509 2,512 126
2017/10/04 2,517 2,518 2,515 2,517 69
2017/10/03 2,512 2,512 2,509 2,512 861
2017/10/02 2,512 2,512 2,506 2,506 588
2017/09/29 2,517 2,538 2,500 2,508 608
2017/09/28 2,507 2,507 2,498 2,498 355
2017/09/27 2,515 2,515 2,515 2,515 14
2017/09/26 2,517 2,517 2,517 2,517 2
2017/09/25 2,507 2,511 2,507 2,511 132
2017/09/22 2,505 2,505 2,503 2,503 4,709
2017/09/21 2,502 2,551 2,496 2,505 308
2017/09/20 2,508 2,509 2,503 2,503 5,655
2017/09/19 2,519 2,519 2,504 2,509 109
2017/09/15 2,504 2,510 2,504 2,510 23
2017/09/14 2,505 2,506 2,504 2,504 36
2017/09/13 2,507 2,507 2,503 2,504 145
2017/09/12 2,548 2,548 2,504 2,504 163
2017/09/11 2,534 2,534 2,508 2,509 198
2017/09/08 2,522 2,522 2,522 2,522 6
2017/09/07 2,512 2,513 2,512 2,512 595
2017/09/06 2,522 2,522 2,515 2,521 40
2017/09/05 2,510 2,510 2,508 2,510 20
2017/09/04 2,567 2,567 2,505 2,510 58
2017/09/01 2,517 2,517 2,517 2,517 10
2017/08/31 2,512 2,512 2,511 2,511 161
2017/08/30 2,510 2,510 2,509 2,509 100
2017/08/29 2,512 2,516 2,499 2,499 89
2017/08/28 2,505 2,511 2,505 2,511 594
2017/08/25 2,503 2,504 2,499 2,501 671

このページの先頭へ