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
2020/12/30 2,700 2,700 2,689 2,690 1,728
2020/12/29 2,700 2,700 2,688 2,700 2,529
2020/12/28 2,700 2,700 2,683 2,696 23,389
2020/12/25 2,685 2,693 2,683 2,692 1,818
2020/12/24 2,686 2,686 2,675 2,683 2,285
2020/12/23 2,680 2,684 2,678 2,679 2,115
2020/12/22 2,681 2,681 2,672 2,675 3,886
2020/12/21 2,687 2,687 2,677 2,682 2,169
2020/12/18 2,674 2,684 2,674 2,679 2,509
2020/12/17 2,684 2,686 2,674 2,674 4,131
2020/12/16 2,676 2,680 2,675 2,679 5,160
2020/12/15 2,680 2,680 2,672 2,675 2,464
2020/12/14 2,675 2,675 2,668 2,672 1,365
2020/12/11 2,669 2,675 2,669 2,675 673
2020/12/10 2,663 2,667 2,660 2,660 1,222
2020/12/09 2,677 2,677 2,663 2,667 3,267
2020/12/08 2,683 2,683 2,669 2,676 2,968
2020/12/07 2,674 2,678 2,670 2,677 5,958
2020/12/04 2,694 2,694 2,686 2,689 15,960
2020/12/03 2,685 2,685 2,676 2,679 26,247
2020/12/02 2,692 2,692 2,681 2,685 17,956
2020/12/01 2,702 2,702 2,692 2,696 15,395
2020/11/30 2,688 2,689 2,682 2,689 51,043
2020/11/27 2,680 2,683 2,676 2,680 1,473
2020/11/26 2,686 2,686 2,673 2,675 540
2020/11/25 2,676 2,676 2,670 2,673 44,248
2020/11/24 2,687 2,687 2,675 2,679 1,683
2020/11/20 2,677 2,689 2,677 2,681 17,857
2020/11/19 2,662 2,672 2,662 2,666 2,205
2020/11/18 2,654 2,665 2,654 2,659 2,090
2020/11/17 2,644 2,649 2,644 2,647 1,292
2020/11/16 2,643 2,644 2,637 2,642 1,173
2020/11/13 2,629 2,643 2,629 2,643 836
2020/11/12 2,624 2,631 2,624 2,629 1,026
2020/11/11 2,629 2,632 2,620 2,623 4,821
2020/11/10 2,639 2,639 2,629 2,638 2,665
2020/11/09 2,647 2,654 2,647 2,654 2,518
2020/11/06 2,670 2,670 2,654 2,657 3,759
2020/11/05 2,650 2,661 2,645 2,661 501,032
2020/11/04 2,598 2,628 2,598 2,628 1,592
2020/11/02 2,601 2,601 2,596 2,600 2,198
2020/10/30 2,620 2,620 2,609 2,609 939
2020/10/29 2,613 2,622 2,613 2,622 934
2020/10/28 2,625 2,630 2,625 2,628 1,696
2020/10/27 2,622 2,622 2,617 2,619 506
2020/10/26 2,611 2,620 2,611 2,615 1,736
2020/10/23 2,608 2,611 2,604 2,609 2,739
2020/10/22 2,610 2,616 2,609 2,611 1,549
2020/10/21 2,615 2,621 2,609 2,609 1,967
2020/10/20 2,621 2,628 2,621 2,624 2,288
2020/10/19 2,623 2,632 2,623 2,626 1,636
2020/10/16 2,644 2,644 2,632 2,637 1,689
2020/10/15 2,641 2,641 2,634 2,634 441
2020/10/14 2,632 2,635 2,628 2,632 2,889
2020/10/13 2,631 2,634 2,630 2,631 739
2020/10/12 2,633 2,633 2,620 2,620 4,977
2020/10/09 2,609 2,618 2,609 2,614 1,233
2020/10/08 2,622 2,622 2,607 2,613 2,153
2020/10/07 2,644 2,644 2,623 2,626 17,285
2020/10/06 2,637 2,637 2,623 2,634 2,664
2020/10/05 2,640 2,645 2,630 2,637 12,324
2020/10/02 2,644 2,644 2,632 2,635 836
2020/09/30 2,631 2,632 2,624 2,632 679
2020/09/29 2,629 2,634 2,628 2,633 443
2020/09/28 2,623 2,623 2,615 2,619 3,021
2020/09/25 2,625 2,625 2,619 2,620 1,956
2020/09/24 2,630 2,631 2,627 2,628 26,032
2020/09/23 2,650 2,650 2,642 2,648 1,346
2020/09/18 2,655 2,655 2,648 2,653 660
2020/09/17 2,654 2,654 2,647 2,654 1,253
2020/09/16 2,654 2,654 2,648 2,652 792
2020/09/15 2,642 2,651 2,642 2,647 1,205
2020/09/14 2,658 2,658 2,642 2,645 1,281
2020/09/11 2,653 2,653 2,640 2,648 679
2020/09/10 2,650 2,652 2,634 2,642 2,519
2020/09/09 2,640 2,644 2,640 2,641 3,670
2020/09/08 2,640 2,640 2,632 2,640 1,256
2020/09/07 2,640 2,640 2,620 2,635 1,561
2020/09/04 2,668 2,668 2,656 2,660 1,223
2020/09/03 2,660 2,670 2,660 2,664 1,105
2020/09/02 2,664 2,664 2,649 2,651 1,196
2020/09/01 2,648 2,648 2,635 2,642 2,123
2020/08/31 2,637 2,637 2,624 2,631 5,595
2020/08/28 2,626 2,626 2,614 2,620 3,902
2020/08/27 2,647 2,650 2,641 2,648 1,376
2020/08/26 2,645 2,645 2,637 2,637 1,892
2020/08/25 2,657 2,657 2,653 2,655 5,638
2020/08/24 2,662 2,663 2,657 2,662 1,397
2020/08/21 2,656 2,656 2,648 2,653 1,480
2020/08/20 2,649 2,651 2,645 2,651 1,168
2020/08/19 2,648 2,655 2,647 2,652 781
2020/08/18 2,647 2,648 2,643 2,648 1,534
2020/08/17 2,642 2,643 2,633 2,636 9,880
2020/08/14 2,650 2,651 2,636 2,649 15,313
2020/08/13 2,677 2,680 2,670 2,678 2,584
2020/08/12 2,684 2,684 2,674 2,681 1,776
2020/08/11 2,704 2,704 2,692 2,700 2,705
2020/08/07 2,701 2,716 2,701 2,715 2,242
2020/08/06 2,695 2,705 2,693 2,704 1,052
2020/08/05 2,700 2,705 2,695 2,704 805
2020/08/04 2,692 2,696 2,685 2,690 1,126
2020/08/03 2,682 2,692 2,682 2,687 2,540
2020/07/31 2,672 2,690 2,672 2,688 4,433
2020/07/30 2,680 2,690 2,680 2,685 6,815
2020/07/29 2,686 2,686 2,671 2,678 288
2020/07/28 2,689 2,689 2,671 2,671 2,567
2020/07/27 2,695 2,695 2,682 2,693 2,351
2020/07/22 2,694 2,694 2,685 2,689 12,768
2020/07/21 2,673 2,686 2,673 2,686 1,026
2020/07/20 2,683 2,683 2,669 2,674 8,551
2020/07/17 2,662 2,669 2,660 2,669 932
2020/07/16 2,665 2,665 2,654 2,657 1,389
2020/07/15 2,666 2,666 2,649 2,653 7,335
2020/07/14 2,647 2,647 2,635 2,640 163,618
2020/07/13 2,656 2,656 2,640 2,646 2,235
2020/07/10 2,648 2,651 2,643 2,647 30,849
2020/07/09 2,644 2,646 2,636 2,643 3,374
2020/07/08 2,659 2,659 2,654 2,659 45,585
2020/07/07 2,650 2,660 2,650 2,658 2,119
2020/07/06 2,648 2,648 2,646 2,647 3,777
2020/07/03 2,640 2,649 2,640 2,646 6,003
2020/07/02 2,631 2,638 2,631 2,638 5,505
2020/07/01 2,632 2,632 2,620 2,625 3,506
2020/06/30 2,620 2,624 2,620 2,624 354
2020/06/29 2,610 2,615 2,606 2,607 2,232
2020/06/26 2,611 2,611 2,600 2,602 544
2020/06/25 2,609 2,610 2,604 2,607 480
2020/06/24 2,614 2,615 2,611 2,615 1,375
2020/06/23 2,627 2,627 2,616 2,621 1,540
2020/06/22 2,624 2,625 2,620 2,624 1,159
2020/06/19 2,635 2,635 2,620 2,624 628
2020/06/18 2,633 2,635 2,621 2,625 987
2020/06/17 2,640 2,640 2,615 2,630 1,168
2020/06/16 2,604 2,717 2,604 2,619 110,037
2020/06/15 2,598 2,598 2,578 2,584 13,893
2020/06/12 2,579 2,579 2,568 2,578 4,394
2020/06/11 2,611 2,616 2,599 2,606 6,921
2020/06/10 2,631 2,631 2,593 2,602 3,273
2020/06/09 2,599 2,611 2,599 2,605 2,671
2020/06/08 2,570 2,596 2,570 2,588 2,044
2020/06/05 2,582 2,582 2,570 2,573 9,434
2020/06/04 2,588 2,588 2,580 2,586 408
2020/06/03 2,589 2,589 2,576 2,577 638
2020/06/02 2,588 2,588 2,565 2,571 1,593
2020/06/01 2,596 2,596 2,573 2,577 1,995
2020/05/29 2,560 2,585 2,553 2,571 1,529
2020/05/28 2,560 2,560 2,556 2,560 1,024
2020/05/27 2,555 2,565 2,540 2,558 875
2020/05/26 2,549 2,555 2,544 2,555 1,760
2020/05/25 2,545 2,558 2,545 2,547 877
2020/05/22 2,567 2,567 2,546 2,550 1,207
2020/05/21 2,545 2,565 2,543 2,552 2,361
2020/05/20 2,525 2,535 2,521 2,535 1,083
2020/05/19 2,518 2,528 2,518 2,522 828
2020/05/18 2,509 2,520 2,509 2,515 1,065
2020/05/15 2,502 2,510 2,499 2,499 1,291
2020/05/14 2,500 2,500 2,480 2,500 1,264
2020/05/13 2,480 2,491 2,477 2,481 873
2020/05/12 2,475 2,475 2,456 2,473 2,095
2020/05/11 2,515 2,515 2,465 2,480 1,981
2020/05/08 2,518 2,518 2,487 2,502 782
2020/05/07 2,526 2,526 2,493 2,499 2,826
2020/05/01 2,549 2,549 2,514 2,524 912
2020/04/30 2,516 2,525 2,516 2,524 632
2020/04/28 2,512 2,518 2,494 2,508 2,027
2020/04/27 2,523 2,536 2,512 2,523 742
2020/04/24 2,518 2,518 2,507 2,509 2,810
2020/04/23 2,513 2,524 2,510 2,513 901
2020/04/22 2,501 2,534 2,501 2,513 460
2020/04/21 2,523 2,533 2,497 2,507 646
2020/04/20 2,543 2,543 2,512 2,534 1,006
2020/04/17 2,481 2,523 2,481 2,518 2,588
2020/04/16 2,502 2,527 2,502 2,510 587
2020/04/15 2,535 2,540 2,510 2,513 845
2020/04/14 2,517 2,531 2,517 2,519 435
2020/04/13 2,510 2,535 2,460 2,525 770
2020/04/10 2,492 2,543 2,492 2,535 4,069
2020/04/09 2,443 2,460 2,443 2,460 818
2020/04/08 2,451 2,455 2,430 2,455 755
2020/04/07 2,395 2,430 2,393 2,427 749
2020/04/06 2,415 2,415 2,396 2,398 6,586
2020/04/03 2,401 2,420 2,401 2,420 836
2020/04/02 2,472 2,472 2,356 2,417 2,004
2020/04/01 2,449 2,450 2,420 2,450 5,762
2020/03/31 2,400 2,412 2,380 2,410 1,265
2020/03/30 2,315 2,423 2,303 2,354 1,258
2020/03/27 2,383 2,424 2,319 2,323 5,328
2020/03/26 2,395 2,425 2,356 2,378 3,990
2020/03/25 2,230 2,325 2,228 2,295 11,131
2020/03/24 2,194 2,270 2,194 2,228 9,116
2020/03/23 2,100 2,109 2,050 2,098 3,444
2020/03/19 2,200 2,210 2,130 2,130 8,286
2020/03/18 2,330 2,330 2,289 2,289 12,454
2020/03/17 2,367 2,392 2,302 2,349 2,517
2020/03/16 2,337 2,450 2,310 2,369 3,275
2020/03/13 2,195 2,310 2,181 2,287 33,275
2020/03/12 2,463 2,463 2,315 2,333 56,866
2020/03/11 2,541 2,544 2,524 2,529 21,620
2020/03/10 2,617 2,617 2,530 2,554 10,784
2020/03/09 2,641 2,670 2,636 2,655 98,986
2020/03/06 2,620 2,636 2,613 2,634 14,509
2020/03/05 2,600 2,613 2,596 2,613 2,716
2020/03/04 2,587 2,623 2,587 2,622 17,008
2020/03/03 2,580 2,583 2,576 2,580 6,500
2020/03/02 2,596 2,608 2,583 2,599 8,500
2020/02/28 2,568 2,581 2,563 2,572 2,017
2020/02/27 2,568 2,583 2,568 2,581 50,996
2020/02/26 2,576 2,580 2,571 2,573 4,030
2020/02/25 2,579 2,589 2,575 2,577 94,762
2020/02/21 2,569 2,582 2,569 2,580 1,863
2020/02/20 2,571 2,573 2,567 2,568 3,506
2020/02/19 2,570 2,572 2,566 2,572 589
2020/02/18 2,560 2,573 2,560 2,570 5,710
2020/02/17 2,573 2,574 2,566 2,567 1,698
2020/02/14 2,568 2,570 2,563 2,568 1,673
2020/02/13 2,566 2,568 2,559 2,568 870
2020/02/12 2,559 2,563 2,555 2,562 1,674
2020/02/10 2,570 2,570 2,557 2,564 3,350
2020/02/07 2,525 2,560 2,525 2,554 14,422
2020/02/06 2,559 2,559 2,549 2,554 2,189
2020/02/05 2,574 2,574 2,552 2,556 4,033
2020/02/04 2,568 2,568 2,561 2,563 412
2020/02/03 2,570 2,570 2,560 2,568 3,373
2020/01/31 2,558 2,561 2,545 2,546 4,188
2020/01/30 2,554 2,560 2,554 2,560 1,117
2020/01/29 2,551 2,551 2,540 2,545 1,137
2020/01/28 2,552 2,554 2,545 2,548 1,525
2020/01/27 2,547 2,550 2,543 2,543 2,844
2020/01/24 2,541 2,547 2,539 2,540 41,146
2020/01/23 2,539 2,540 2,534 2,539 1,821
2020/01/22 2,527 2,538 2,527 2,532 41,200
2020/01/21 2,527 2,531 2,526 2,527 1,596
2020/01/20 2,521 2,527 2,521 2,526 43,420
2020/01/17 2,525 2,526 2,520 2,525 2,064
2020/01/16 2,515 2,526 2,515 2,525 41,299
2020/01/15 2,520 2,524 2,519 2,519 1,134
2020/01/14 2,513 2,521 2,513 2,515 7,539
2020/01/10 2,524 2,524 2,514 2,514 45,319
2020/01/09 2,528 2,529 2,510 2,523 2,287
2020/01/08 2,519 2,550 2,519 2,530 1,651
2020/01/07 2,541 2,541 2,530 2,533 3,954
2020/01/06 2,540 2,545 2,538 2,541 3,464

このページの先頭へ