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
2019/12/30 2,543 2,543 2,533 2,534 2,932
2019/12/27 2,538 2,543 2,531 2,543 538
2019/12/26 2,540 2,540 2,523 2,528 2,698
2019/12/25 2,534 2,540 2,526 2,533 2,547
2019/12/24 2,525 2,527 2,521 2,527 2,055
2019/12/23 2,522 2,526 2,518 2,524 1,442
2019/12/20 2,535 2,535 2,515 2,516 3,316
2019/12/19 2,520 2,529 2,518 2,521 4,141
2019/12/18 2,523 2,532 2,523 2,531 2,630
2019/12/17 2,530 2,535 2,527 2,535 1,342
2019/12/16 2,543 2,549 2,529 2,535 4,141
2019/12/13 2,525 2,525 2,507 2,518 8,616
2019/12/12 2,530 2,530 2,528 2,528 715
2019/12/11 2,526 2,527 2,519 2,522 2,745
2019/12/10 2,528 2,529 2,523 2,526 1,329
2019/12/09 2,525 2,525 2,520 2,522 3,168
2019/12/06 2,529 2,529 2,521 2,523 1,328
2019/12/05 2,530 2,530 2,519 2,529 2,844
2019/12/04 2,529 2,535 2,516 2,527 1,260
2019/12/03 2,529 2,529 2,507 2,510 11,110
2019/12/02 2,549 2,549 2,518 2,518 5,868
2019/11/29 2,540 2,540 2,524 2,528 4,457
2019/11/28 2,532 2,535 2,524 2,532 996
2019/11/27 2,520 2,527 2,520 2,524 1,407
2019/11/26 2,514 2,520 2,513 2,520 1,117
2019/11/25 2,508 2,514 2,508 2,514 1,526
2019/11/22 2,513 2,513 2,503 2,505 1,596
2019/11/21 2,516 2,520 2,514 2,515 1,661
2019/11/20 2,507 2,516 2,507 2,516 2,560
2019/11/19 2,510 2,510 2,504 2,505 1,241
2019/11/18 2,509 2,509 2,502 2,504 2,126
2019/11/15 2,501 2,501 2,492 2,498 765
2019/11/14 2,490 2,493 2,486 2,487 2,480
2019/11/13 2,483 2,486 2,483 2,484 2,499
2019/11/12 2,485 2,486 2,480 2,482 1,695
2019/11/11 2,491 2,491 2,475 2,488 2,680
2019/11/08 2,510 2,510 2,480 2,486 5,880
2019/11/07 2,489 2,500 2,489 2,497 1,822
2019/11/06 2,502 2,502 2,493 2,494 27,102
2019/11/05 2,509 2,510 2,505 2,505 8,305
2019/11/01 2,523 2,526 2,510 2,512 1,806
2019/10/31 2,508 2,510 2,501 2,506 1,190
2019/10/30 2,504 2,507 2,490 2,507 13,372
2019/10/29 2,506 2,506 2,494 2,497 12,379
2019/10/28 2,523 2,523 2,502 2,504 2,894
2019/10/25 2,504 2,516 2,504 2,511 5,541
2019/10/24 2,507 2,508 2,502 2,502 1,290
2019/10/23 2,505 2,541 2,502 2,502 11,278
2019/10/21 2,516 2,517 2,501 2,508 5,843
2019/10/18 2,502 2,507 2,500 2,506 5,427
2019/10/17 2,509 2,509 2,501 2,502 1,781
2019/10/16 2,500 2,504 2,499 2,501 1,591
2019/10/15 2,501 2,510 2,500 2,509 2,293
2019/10/11 2,520 2,520 2,497 2,501 7,649
2019/10/10 2,518 2,521 2,512 2,519 3,238
2019/10/09 2,548 2,548 2,533 2,535 2,593
2019/10/08 2,535 2,540 2,532 2,532 29,410
2019/10/07 2,556 2,556 2,545 2,546 2,184
2019/10/04 2,545 2,545 2,535 2,540 1,131
2019/10/03 2,539 2,543 2,524 2,530 2,029
2019/10/02 2,535 2,535 2,528 2,531 3,475
2019/10/01 2,547 2,547 2,522 2,526 21,779
2019/09/30 2,533 2,533 2,520 2,522 1,738
2019/09/27 2,533 2,533 2,518 2,519 5,312
2019/09/26 2,525 2,530 2,518 2,520 2,560
2019/09/25 2,547 2,547 2,525 2,529 2,882
2019/09/24 2,524 2,528 2,511 2,523 3,901
2019/09/20 2,509 2,509 2,498 2,505 27,748
2019/09/19 2,503 2,503 2,494 2,499 2,661
2019/09/18 2,488 2,496 2,488 2,495 3,546
2019/09/17 2,491 2,496 2,485 2,488 3,061
2019/09/13 2,510 2,510 2,495 2,501 7,367
2019/09/12 2,502 2,503 2,493 2,503 83,360
2019/09/11 2,518 2,518 2,493 2,496 13,381
2019/09/10 2,533 2,534 2,520 2,524 26,004
2019/09/09 2,540 2,544 2,540 2,544 1,385
2019/09/06 2,533 2,540 2,533 2,533 4,922
2019/09/05 2,552 2,556 2,543 2,546 3,923
2019/09/04 2,550 2,558 2,550 2,550 3,186
2019/09/03 2,552 2,552 2,541 2,548 2,080
2019/09/02 2,560 2,573 2,552 2,552 2,740
2019/08/30 2,557 2,557 2,546 2,557 3,299
2019/08/29 2,559 2,569 2,558 2,560 2,066
2019/08/28 2,551 2,563 2,551 2,556 2,527
2019/08/27 2,547 2,550 2,542 2,550 4,968
2019/08/26 2,543 2,559 2,543 2,557 3,051
2019/08/23 2,543 2,543 2,533 2,534 3,632
2019/08/22 2,535 2,547 2,532 2,547 2,639
2019/08/21 2,578 2,578 2,535 2,535 4,632
2019/08/20 2,527 2,532 2,524 2,531 28,506
2019/08/19 2,530 2,534 2,526 2,527 1,960
2019/08/16 2,521 2,534 2,521 2,526 2,589
2019/08/15 2,515 2,528 2,515 2,521 3,847
2019/08/14 2,512 2,517 2,508 2,515 1,277
2019/08/13 2,511 2,516 2,507 2,516 1,894
2019/08/09 2,510 2,516 2,510 2,516 555
2019/08/08 2,513 2,513 2,495 2,506 1,581
2019/08/07 2,495 2,516 2,495 2,514 2,443
2019/08/06 2,508 2,524 2,493 2,493 4,044
2019/08/05 2,498 2,507 2,493 2,506 2,762
2019/08/02 2,478 2,495 2,478 2,487 1,214
2019/08/01 2,480 2,480 2,460 2,465 1,940
2019/07/31 2,464 2,469 2,464 2,466 345
2019/07/30 2,466 2,471 2,464 2,470 1,789
2019/07/29 2,468 2,473 2,464 2,470 1,276
2019/07/26 2,458 2,469 2,458 2,464 2,860
2019/07/25 2,462 2,475 2,462 2,475 1,214
2019/07/24 2,470 2,470 2,459 2,464 1,128
2019/07/23 2,459 2,464 2,457 2,464 744
2019/07/22 2,464 2,464 2,456 2,459 462
2019/07/19 2,460 2,473 2,455 2,459 11,149
2019/07/18 2,443 2,459 2,443 2,456 2,324
2019/07/17 2,458 2,458 2,438 2,440 4,572
2019/07/16 2,467 2,467 2,445 2,447 1,558
2019/07/12 2,450 2,451 2,441 2,448 2,400
2019/07/11 2,472 2,472 2,454 2,458 2,979
2019/07/10 2,460 2,460 2,449 2,452 1,798
2019/07/09 2,485 2,485 2,456 2,456 12,221
2019/07/08 2,496 2,504 2,480 2,485 9,538
2019/07/05 2,492 2,504 2,492 2,504 1,603
2019/07/04 2,500 2,501 2,497 2,501 22,531
2019/07/03 2,497 2,504 2,491 2,503 4,098
2019/07/02 2,478 2,491 2,477 2,491 2,762
2019/07/01 2,488 2,489 2,473 2,478 2,657
2019/06/28 2,467 2,478 2,467 2,473 439
2019/06/27 2,460 2,464 2,457 2,461 478
2019/06/26 2,482 2,482 2,462 2,466 5,101
2019/06/25 2,471 2,482 2,471 2,480 4,662
2019/06/24 2,470 2,474 2,469 2,470 2,160
2019/06/21 2,460 2,474 2,460 2,473 1,805
2019/06/20 2,449 2,469 2,449 2,469 2,666
2019/06/19 2,440 2,450 2,437 2,449 2,284
2019/06/18 2,437 2,439 2,429 2,439 1,038
2019/06/17 2,439 2,439 2,431 2,431 1,162
2019/06/14 2,437 2,437 2,431 2,436 811
2019/06/13 2,426 2,430 2,425 2,430 492
2019/06/12 2,431 2,440 2,425 2,430 1,055
2019/06/11 2,429 2,431 2,426 2,431 6,795
2019/06/10 2,447 2,469 2,423 2,425 1,956
2019/06/07 2,421 2,425 2,417 2,423 554
2019/06/06 2,418 2,425 2,417 2,425 2,452
2019/06/05 2,413 2,422 2,412 2,421 567
2019/06/04 2,427 2,427 2,412 2,415 1,436
2019/06/03 2,401 2,415 2,401 2,414 2,887
2019/05/31 2,390 2,401 2,390 2,401 207
2019/05/30 2,400 2,400 2,380 2,385 1,953
2019/05/29 2,395 2,398 2,390 2,398 359
2019/05/28 2,394 2,394 2,385 2,388 1,406
2019/05/27 2,390 2,392 2,384 2,389 836
2019/05/24 2,396 2,396 2,383 2,383 1,166
2019/05/23 2,399 2,399 2,378 2,386 1,586
2019/05/22 2,384 2,384 2,370 2,377 1,377
2019/05/21 2,378 2,381 2,378 2,379 850
2019/05/20 2,394 2,395 2,382 2,385 2,346
2019/05/17 2,397 2,420 2,377 2,387 1,753
2019/05/16 2,385 2,389 2,384 2,385 144
2019/05/15 2,379 2,379 2,372 2,377 1,288
2019/05/14 2,401 2,401 2,371 2,371 2,148
2019/05/13 2,378 2,382 2,378 2,378 603
2019/05/10 2,381 2,384 2,379 2,380 2,771
2019/05/09 2,378 2,384 2,378 2,380 829
2019/05/08 2,401 2,401 2,381 2,384 1,023
2019/05/07 2,409 2,410 2,380 2,381 1,116
2019/04/26 2,376 2,386 2,376 2,386 2,719
2019/04/25 2,382 2,383 2,375 2,380 122
2019/04/24 2,370 2,373 2,367 2,373 2,488
2019/04/23 2,373 2,373 2,365 2,373 505
2019/04/22 2,383 2,383 2,371 2,372 505
2019/04/19 2,370 2,394 2,370 2,372 486
2019/04/18 2,389 2,389 2,369 2,378 1,461
2019/04/17 2,376 2,377 2,369 2,373 2,640
2019/04/16 2,381 2,384 2,378 2,384 6,789
2019/04/15 2,382 2,383 2,380 2,382 1,153
2019/04/12 2,382 2,385 2,379 2,385 778
2019/04/11 2,381 2,381 2,380 2,381 490
2019/04/10 2,377 2,381 2,374 2,381 658
2019/04/09 2,378 2,378 2,370 2,373 1,121
2019/04/08 2,397 2,397 2,392 2,397 387
2019/04/05 2,397 2,397 2,384 2,387 1,978
2019/04/04 2,385 2,388 2,381 2,387 453
2019/04/03 2,393 2,405 2,385 2,389 648
2019/04/02 2,391 2,393 2,387 2,393 641
2019/04/01 2,399 2,399 2,396 2,398 1,133
2019/03/29 2,398 2,400 2,396 2,399 1,261
2019/03/28 2,400 2,406 2,399 2,406 6,135
2019/03/27 2,392 2,394 2,387 2,393 1,507
2019/03/26 2,392 2,392 2,383 2,384 1,028
2019/03/25 2,382 2,391 2,382 2,386 1,020
2019/03/22 2,376 2,380 2,370 2,380 1,037
2019/03/20 2,362 2,364 2,358 2,363 1,641
2019/03/19 2,362 2,365 2,359 2,360 9,749
2019/03/18 2,364 2,364 2,360 2,363 3,160
2019/03/15 2,362 2,364 2,351 2,364 3,629
2019/03/14 2,351 2,358 2,349 2,356 4,690
2019/03/13 2,357 2,357 2,352 2,355 2,948
2019/03/12 2,344 2,348 2,343 2,348 2,730
2019/03/11 2,350 2,351 2,348 2,349 2,997
2019/03/08 2,352 2,353 2,347 2,352 2,767
2019/03/07 2,346 2,346 2,345 2,346 2,336
2019/03/06 2,344 2,346 2,342 2,346 2,463
2019/03/05 2,332 2,341 2,332 2,341 175
2019/03/04 2,330 2,337 2,330 2,332 1,359
2019/03/01 2,335 2,336 2,333 2,335 3,739
2019/02/28 2,339 2,344 2,339 2,344 811
2019/02/27 2,349 2,349 2,342 2,348 1,383
2019/02/26 2,337 2,345 2,337 2,344 548
2019/02/25 2,341 2,344 2,334 2,341 1,048
2019/02/22 2,332 2,332 2,330 2,332 546
2019/02/21 2,343 2,343 2,335 2,340 695
2019/02/20 2,345 2,345 2,340 2,345 239
2019/02/19 2,341 2,342 2,336 2,341 828
2019/02/18 2,360 2,360 2,340 2,340 1,750
2019/02/15 2,344 2,346 2,342 2,345 414
2019/02/14 2,339 2,339 2,332 2,337 1,078
2019/02/13 2,335 2,335 2,330 2,335 751
2019/02/12 2,369 2,369 2,337 2,338 1,812
2019/02/08 2,350 2,352 2,347 2,351 817
2019/02/07 2,341 2,348 2,341 2,343 96
2019/02/06 2,336 2,340 2,336 2,337 373
2019/02/05 2,332 2,332 2,329 2,332 618
2019/02/04 2,329 2,330 2,327 2,327 623
2019/02/01 2,345 2,348 2,327 2,328 749
2019/01/31 2,322 2,322 2,316 2,322 1,753
2019/01/30 2,337 2,338 2,314 2,319 929
2019/01/29 2,315 2,315 2,311 2,314 657
2019/01/28 2,314 2,316 2,311 2,316 776
2019/01/25 2,316 2,316 2,306 2,312 283
2019/01/24 2,309 2,309 2,299 2,305 178
2019/01/23 2,302 2,302 2,297 2,302 658
2019/01/22 2,297 2,306 2,292 2,297 641
2019/01/21 2,296 2,296 2,286 2,296 440
2019/01/18 2,286 2,286 2,284 2,285 143
2019/01/17 2,277 2,283 2,277 2,283 229
2019/01/16 2,280 2,280 2,278 2,280 298
2019/01/15 2,309 2,309 2,278 2,280 1,855
2019/01/11 2,286 2,287 2,281 2,287 244
2019/01/10 2,280 2,282 2,275 2,276 962
2019/01/09 2,271 2,272 2,267 2,270 626
2019/01/08 2,286 2,289 2,285 2,286 1,045
2019/01/07 2,288 2,290 2,285 2,290 799
2019/01/04 2,311 2,312 2,294 2,296 1,792

このページの先頭へ