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
2018/12/28 2,280 2,283 2,279 2,282 602
2018/12/27 2,280 2,282 2,276 2,282 2,191
2018/12/26 2,288 2,293 2,285 2,293 662
2018/12/25 2,302 2,319 2,287 2,287 4,788
2018/12/21 2,288 2,301 2,288 2,301 559
2018/12/20 2,302 2,312 2,300 2,311 380
2018/12/19 2,293 2,300 2,293 2,296 803
2018/12/18 2,287 2,295 2,287 2,288 545
2018/12/17 2,285 2,287 2,283 2,283 622
2018/12/14 2,280 2,283 2,279 2,283 328
2018/12/13 2,275 2,276 2,273 2,274 9,530
2018/12/12 2,277 2,277 2,274 2,274 305
2018/12/11 2,273 2,280 2,273 2,278 1,525
2018/12/10 2,281 2,281 2,277 2,279 407
2018/12/07 2,280 2,280 2,272 2,274 181
2018/12/06 2,270 2,275 2,268 2,271 1,589
2018/12/05 2,279 2,279 2,267 2,271 437
2018/12/04 2,260 2,268 2,260 2,267 770
2018/12/03 2,277 2,277 2,253 2,254 2,125
2018/11/30 2,262 2,262 2,256 2,257 2,477
2018/11/29 2,257 2,263 2,257 2,258 332
2018/11/28 2,260 2,266 2,260 2,262 137
2018/11/27 2,267 2,267 2,262 2,267 169
2018/11/26 2,264 2,269 2,264 2,266 720
2018/11/22 2,261 2,262 2,256 2,257 4,622
2018/11/21 2,262 2,266 2,262 2,265 375
2018/11/20 2,264 2,270 2,264 2,265 470
2018/11/19 2,245 2,288 2,245 2,269 1,161
2018/11/16 2,270 2,273 2,267 2,267 1,045
2018/11/15 2,279 2,279 2,272 2,276 4,463
2018/11/14 2,280 2,280 2,277 2,280 418
2018/11/13 2,281 2,283 2,279 2,282 270
2018/11/12 2,278 2,281 2,277 2,281 264
2018/11/09 2,276 2,279 2,272 2,277 454
2018/11/08 2,275 2,278 2,266 2,278 21,814
2018/11/07 2,269 2,276 2,267 2,271 1,234
2018/11/06 2,270 2,271 2,261 2,270 1,638
2018/11/05 2,269 2,270 2,260 2,260 3,356
2018/11/02 2,284 2,284 2,269 2,272 731
2018/11/01 2,294 2,295 2,270 2,270 7,137
2018/10/31 2,284 2,284 2,272 2,272 4,266
2018/10/30 2,285 2,285 2,282 2,285 162
2018/10/29 2,283 2,291 2,282 2,285 235
2018/10/26 2,290 2,294 2,285 2,286 8,413
2018/10/25 2,286 2,293 2,284 2,285 677
2018/10/24 2,280 2,288 2,280 2,286 496
2018/10/23 2,280 2,287 2,279 2,287 536
2018/10/22 2,289 2,290 2,285 2,285 1,114
2018/10/19 2,287 2,295 2,287 2,287 415
2018/10/18 2,294 2,294 2,290 2,292 446
2018/10/17 2,320 2,320 2,295 2,300 35,862
2018/10/16 2,300 2,300 2,295 2,298 5,201
2018/10/15 2,301 2,302 2,295 2,295 474
2018/10/12 2,305 2,305 2,294 2,300 307
2018/10/11 2,306 2,308 2,299 2,308 728
2018/10/10 2,313 2,313 2,294 2,294 1,001
2018/10/09 2,318 2,322 2,291 2,293 2,399
2018/10/05 2,318 2,324 2,318 2,320 682
2018/10/04 2,350 2,352 2,318 2,321 2,117
2018/10/03 2,344 2,350 2,344 2,350 431
2018/10/02 2,349 2,350 2,342 2,346 847
2018/10/01 2,361 2,361 2,343 2,348 1,327
2018/09/28 2,348 2,352 2,343 2,345 1,191
2018/09/27 2,340 2,344 2,338 2,340 393
2018/09/26 2,339 2,340 2,334 2,335 1,149
2018/09/25 2,344 2,344 2,334 2,339 918
2018/09/21 2,343 2,344 2,339 2,340 283
2018/09/20 2,339 2,340 2,337 2,340 417
2018/09/19 2,342 2,343 2,339 2,343 592
2018/09/18 2,372 2,396 2,351 2,352 1,271
2018/09/14 2,353 2,353 2,349 2,349 92
2018/09/13 2,351 2,351 2,346 2,349 173
2018/09/12 2,345 2,347 2,345 2,346 216
2018/09/11 2,350 2,351 2,346 2,346 321
2018/09/10 2,349 2,349 2,347 2,349 895
2018/09/07 2,350 2,354 2,350 2,351 120
2018/09/06 2,350 2,352 2,349 2,350 313
2018/09/05 2,360 2,360 2,352 2,356 2,996
2018/09/04 2,365 2,365 2,363 2,365 128
2018/09/03 2,383 2,383 2,360 2,360 871
2018/08/31 2,364 2,364 2,360 2,360 222
2018/08/30 2,376 2,376 2,360 2,362 692
2018/08/29 2,380 2,385 2,362 2,380 577
2018/08/28 2,374 2,396 2,366 2,367 946
2018/08/27 2,383 2,384 2,368 2,374 356
2018/08/24 2,378 2,379 2,368 2,370 277
2018/08/23 2,385 2,386 2,369 2,374 223
2018/08/22 2,388 2,388 2,370 2,380 169
2018/08/21 2,384 2,405 2,365 2,366 755
2018/08/20 2,390 2,390 2,360 2,362 755
2018/08/17 2,372 2,387 2,361 2,387 323
2018/08/16 2,376 2,391 2,352 2,374 1,073
2018/08/15 2,365 2,369 2,357 2,362 424
2018/08/14 2,374 2,379 2,355 2,356 756
2018/08/13 2,380 2,380 2,357 2,364 542
2018/08/10 2,371 2,374 2,361 2,368 293
2018/08/09 2,349 2,364 2,349 2,353 134
2018/08/08 2,341 2,365 2,341 2,361 1,303
2018/08/07 2,354 2,360 2,352 2,360 370
2018/08/06 2,356 2,363 2,356 2,356 182
2018/08/03 2,350 2,364 2,346 2,356 360
2018/08/02 2,368 2,372 2,350 2,351 344
2018/08/01 2,378 2,378 2,356 2,363 496
2018/07/31 2,374 2,374 2,330 2,365 2,744
2018/07/30 2,374 2,374 2,355 2,356 475
2018/07/27 2,365 2,367 2,357 2,362 333
2018/07/26 2,352 2,353 2,346 2,353 142
2018/07/25 2,346 2,374 2,346 2,350 805
2018/07/24 2,353 2,371 2,350 2,354 171
2018/07/23 2,370 2,370 2,352 2,352 1,014
2018/07/20 2,364 2,364 2,350 2,364 278
2018/07/19 2,364 2,366 2,344 2,362 566
2018/07/18 2,368 2,368 2,351 2,365 545
2018/07/17 2,365 2,365 2,344 2,357 927
2018/07/13 2,367 2,367 2,343 2,351 989
2018/07/12 2,358 2,363 2,347 2,355 213
2018/07/11 2,368 2,368 2,350 2,358 358
2018/07/10 2,369 2,369 2,353 2,353 553
2018/07/09 2,371 2,372 2,341 2,346 4,217
2018/07/06 2,372 2,373 2,353 2,370 373
2018/07/05 2,379 2,381 2,349 2,349 376
2018/07/04 2,375 2,377 2,358 2,375 273
2018/07/03 2,374 2,386 2,352 2,352 342
2018/07/02 2,370 2,378 2,347 2,374 847
2018/06/29 2,369 2,370 2,347 2,347 474
2018/06/28 2,358 2,370 2,343 2,361 318
2018/06/27 2,355 2,355 2,345 2,352 174
2018/06/26 2,351 2,354 2,328 2,344 625
2018/06/25 2,325 2,352 2,325 2,332 1,862
2018/06/22 2,357 2,357 2,335 2,344 1,211
2018/06/21 2,366 2,366 2,335 2,335 746
2018/06/20 2,375 2,375 2,350 2,352 992
2018/06/19 2,365 2,374 2,350 2,352 361
2018/06/18 2,382 2,390 2,350 2,362 863
2018/06/15 2,363 2,385 2,352 2,374 3,213
2018/06/14 2,369 2,370 2,344 2,358 2,686
2018/06/13 2,361 2,366 2,345 2,346 172
2018/06/12 2,362 2,365 2,349 2,349 354
2018/06/11 2,382 2,384 2,357 2,364 656
2018/06/08 2,376 2,376 2,350 2,361 610
2018/06/07 2,362 2,367 2,350 2,359 676
2018/06/06 2,365 2,371 2,360 2,362 259
2018/06/05 2,393 2,393 2,366 2,373 293
2018/06/04 2,402 2,429 2,360 2,371 537
2018/06/01 2,395 2,398 2,363 2,379 508
2018/05/31 2,386 2,387 2,365 2,374 224
2018/05/30 2,390 2,391 2,374 2,384 259
2018/05/29 2,364 2,368 2,360 2,368 294
2018/05/28 2,364 2,364 2,357 2,357 588
2018/05/25 2,364 2,364 2,356 2,356 450
2018/05/24 2,358 2,364 2,347 2,364 381
2018/05/23 2,363 2,364 2,349 2,350 721
2018/05/22 2,359 2,360 2,347 2,359 261
2018/05/21 2,341 2,352 2,338 2,352 661
2018/05/18 2,347 2,353 2,335 2,341 593
2018/05/17 2,366 2,366 2,322 2,334 1,772
2018/05/16 2,360 2,365 2,348 2,356 2,583
2018/05/15 2,370 2,370 2,360 2,363 472
2018/05/14 2,379 2,379 2,363 2,370 591
2018/05/11 2,368 2,368 2,356 2,356 453
2018/05/10 2,377 2,377 2,351 2,351 591
2018/05/09 2,387 2,387 2,351 2,354 858
2018/05/08 2,383 2,383 2,358 2,359 3,955
2018/05/07 2,372 2,372 2,360 2,360 1,176
2018/05/02 2,350 2,356 2,350 2,350 734
2018/05/01 2,373 2,374 2,350 2,350 1,704
2018/04/27 2,350 2,361 2,350 2,350 346
2018/04/26 2,360 2,360 2,350 2,350 1,584
2018/04/25 2,369 2,369 2,359 2,361 1,698
2018/04/24 2,376 2,376 2,360 2,368 354
2018/04/23 2,376 2,376 2,369 2,370 1,832
2018/04/20 2,400 2,400 2,376 2,385 403
2018/04/19 2,391 2,393 2,380 2,393 446
2018/04/18 2,398 2,415 2,350 2,390 715
2018/04/17 2,418 2,418 2,401 2,405 106
2018/04/16 2,418 2,418 2,377 2,400 419
2018/04/13 2,425 2,425 2,396 2,404 244
2018/04/12 2,407 2,411 2,394 2,411 306
2018/04/11 2,382 2,423 2,382 2,399 133
2018/04/10 2,409 2,417 2,394 2,404 344
2018/04/09 2,396 2,401 2,351 2,394 5,111
2018/04/06 2,431 2,431 2,399 2,405 392
2018/04/05 2,407 2,425 2,400 2,407 309
2018/04/04 2,441 2,449 2,407 2,415 172
2018/04/03 2,437 2,437 2,410 2,423 216
2018/04/02 2,435 2,435 2,404 2,415 636
2018/03/30 2,428 2,429 2,400 2,428 159
2018/03/29 2,400 2,415 2,396 2,405 140
2018/03/28 2,386 2,400 2,382 2,393 220
2018/03/27 2,320 2,388 2,320 2,371 3,549
2018/03/26 2,400 2,400 2,380 2,389 769
2018/03/23 2,400 2,407 2,390 2,403 427
2018/03/22 2,407 2,407 2,393 2,394 584
2018/03/20 2,412 2,412 2,400 2,407 413
2018/03/19 2,416 2,416 2,400 2,413 978
2018/03/16 2,426 2,426 2,396 2,397 136
2018/03/15 2,415 2,416 2,404 2,404 233
2018/03/14 2,408 2,408 2,401 2,408 208
2018/03/13 2,409 2,414 2,401 2,408 203
2018/03/12 2,413 2,413 2,391 2,408 507
2018/03/09 2,438 2,438 2,383 2,407 1,681
2018/03/08 2,421 2,421 2,398 2,414 353
2018/03/07 2,416 2,416 2,394 2,410 271
2018/03/06 2,413 2,413 2,394 2,395 605
2018/03/05 2,438 2,438 2,398 2,415 1,436
2018/03/02 2,430 2,432 2,403 2,414 359
2018/03/01 2,426 2,426 2,398 2,419 632
2018/02/28 2,430 2,430 2,411 2,421 548
2018/02/27 2,431 2,431 2,408 2,411 1,094
2018/02/26 2,442 2,442 2,419 2,427 1,055
2018/02/23 2,413 2,418 2,411 2,418 1,613
2018/02/22 2,417 2,417 2,411 2,414 262
2018/02/21 2,428 2,428 2,420 2,427 283
2018/02/20 2,431 2,431 2,421 2,427 544
2018/02/19 2,431 2,435 2,411 2,433 1,614
2018/02/16 2,400 2,420 2,400 2,407 383
2018/02/15 2,403 2,418 2,390 2,400 443
2018/02/14 2,400 2,433 2,400 2,402 518
2018/02/13 2,454 2,477 2,420 2,420 1,277
2018/02/09 2,447 2,449 2,430 2,430 929
2018/02/08 2,450 2,450 2,440 2,442 2,673
2018/02/07 2,463 2,463 2,441 2,457 1,469
2018/02/06 2,451 2,469 2,438 2,469 1,936
2018/02/05 2,465 2,465 2,440 2,451 1,424
2018/02/02 2,475 2,475 2,466 2,468 1,166
2018/02/01 2,502 2,502 2,476 2,481 3,487
2018/01/31 2,477 2,484 2,476 2,478 328
2018/01/30 2,488 2,488 2,476 2,477 611
2018/01/29 2,504 2,504 2,480 2,482 1,493
2018/01/26 2,491 2,491 2,479 2,491 783
2018/01/25 2,489 2,489 2,476 2,480 1,808
2018/01/24 2,487 2,487 2,478 2,481 709
2018/01/23 2,483 2,483 2,477 2,478 1,140
2018/01/22 2,480 2,481 2,478 2,479 2,354
2018/01/19 2,490 2,490 2,480 2,489 2,435
2018/01/18 2,528 2,538 2,497 2,508 1,185
2018/01/17 2,534 2,540 2,500 2,503 1,995
2018/01/16 2,551 2,551 2,500 2,509 1,704
2018/01/15 2,531 2,575 2,505 2,526 2,140
2018/01/12 2,510 2,526 2,505 2,506 1,800
2018/01/11 2,530 2,530 2,511 2,512 1,065
2018/01/10 2,548 2,559 2,515 2,516 3,034
2018/01/09 2,554 2,555 2,522 2,523 3,727
2018/01/05 2,550 2,550 2,523 2,545 1,726
2018/01/04 2,546 2,546 2,508 2,526 1,597

このページの先頭へ