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 |
---|---|---|---|---|---|
2021/12/30 | 2,579 | 2,579 | 2,561 | 2,570 | 1,645 |
2021/12/29 | 2,575 | 2,584 | 2,575 | 2,579 | 846 |
2021/12/28 | 2,581 | 2,585 | 2,579 | 2,585 | 1,245 |
2021/12/27 | 2,588 | 2,588 | 2,577 | 2,581 | 3,543 |
2021/12/24 | 2,587 | 2,587 | 2,575 | 2,579 | 709 |
2021/12/23 | 2,571 | 2,582 | 2,571 | 2,577 | 515 |
2021/12/22 | 2,583 | 2,583 | 2,573 | 2,576 | 1,722 |
2021/12/21 | 2,585 | 2,585 | 2,569 | 2,571 | 1,492 |
2021/12/20 | 2,581 | 2,590 | 2,581 | 2,588 | 562 |
2021/12/17 | 2,586 | 2,587 | 2,577 | 2,581 | 269 |
2021/12/16 | 2,584 | 2,584 | 2,572 | 2,578 | 17,613 |
2021/12/15 | 2,577 | 2,577 | 2,571 | 2,576 | 761 |
2021/12/14 | 2,588 | 2,588 | 2,583 | 2,584 | 775 |
2021/12/13 | 2,592 | 2,592 | 2,569 | 2,574 | 894 |
2021/12/10 | 2,591 | 2,591 | 2,567 | 2,575 | 699 |
2021/12/09 | 2,579 | 2,579 | 2,570 | 2,577 | 579 |
2021/12/08 | 2,590 | 2,595 | 2,590 | 2,591 | 1,922 |
2021/12/07 | 2,586 | 2,588 | 2,583 | 2,584 | 1,535 |
2021/12/06 | 2,600 | 2,600 | 2,597 | 2,597 | 2,151 |
2021/12/03 | 2,585 | 2,586 | 2,583 | 2,583 | 3,180 |
2021/12/02 | 2,574 | 2,597 | 2,569 | 2,569 | 325 |
2021/12/01 | 2,585 | 2,585 | 2,565 | 2,568 | 1,495 |
2021/11/30 | 2,561 | 2,585 | 2,561 | 2,585 | 27,303 |
2021/11/29 | 2,577 | 2,578 | 2,563 | 2,567 | 1,103 |
2021/11/26 | 2,547 | 2,564 | 2,547 | 2,563 | 1,269 |
2021/11/25 | 2,550 | 2,552 | 2,545 | 2,545 | 11,291 |
2021/11/24 | 2,547 | 2,547 | 2,539 | 2,547 | 2,508 |
2021/11/22 | 2,568 | 2,575 | 2,568 | 2,572 | 895 |
2021/11/19 | 2,564 | 2,566 | 2,562 | 2,562 | 1,402 |
2021/11/18 | 2,562 | 2,565 | 2,559 | 2,563 | 507 |
2021/11/17 | 2,549 | 2,553 | 2,547 | 2,549 | 2,047 |
2021/11/16 | 2,558 | 2,579 | 2,554 | 2,559 | 16,547 |
2021/11/15 | 2,582 | 2,582 | 2,577 | 2,580 | 7,671 |
2021/11/12 | 2,590 | 2,590 | 2,580 | 2,580 | 344 |
2021/11/11 | 2,586 | 2,590 | 2,585 | 2,587 | 1,594 |
2021/11/10 | 2,610 | 2,612 | 2,609 | 2,612 | 899 |
2021/11/09 | 2,600 | 2,610 | 2,600 | 2,609 | 890 |
2021/11/08 | 2,605 | 2,611 | 2,603 | 2,605 | 1,955 |
2021/11/05 | 2,583 | 2,589 | 2,583 | 2,586 | 3,114 |
2021/11/04 | 2,580 | 2,580 | 2,570 | 2,575 | 5,079 |
2021/11/02 | 2,584 | 2,584 | 2,572 | 2,580 | 1,578 |
2021/11/01 | 2,581 | 2,582 | 2,575 | 2,582 | 41,095 |
2021/10/29 | 2,580 | 2,584 | 2,571 | 2,571 | 3,067 |
2021/10/28 | 2,588 | 2,588 | 2,580 | 2,583 | 900 |
2021/10/27 | 2,566 | 2,570 | 2,563 | 2,569 | 277 |
2021/10/26 | 2,565 | 2,565 | 2,555 | 2,561 | 1,263 |
2021/10/25 | 2,557 | 2,560 | 2,554 | 2,559 | 1,178 |
2021/10/22 | 2,554 | 2,554 | 2,544 | 2,549 | 589 |
2021/10/21 | 2,559 | 2,559 | 2,547 | 2,553 | 3,613 |
2021/10/20 | 2,564 | 2,566 | 2,551 | 2,566 | 1,898 |
2021/10/19 | 2,569 | 2,574 | 2,569 | 2,574 | 550 |
2021/10/18 | 2,584 | 2,584 | 2,563 | 2,563 | 976 |
2021/10/15 | 2,592 | 2,592 | 2,579 | 2,583 | 2,503 |
2021/10/14 | 2,588 | 2,588 | 2,569 | 2,570 | 637 |
2021/10/13 | 2,566 | 2,567 | 2,555 | 2,566 | 1,356 |
2021/10/12 | 2,540 | 2,546 | 2,540 | 2,545 | 8,428 |
2021/10/11 | 2,551 | 2,551 | 2,539 | 2,541 | 42,762 |
2021/10/08 | 2,585 | 2,585 | 2,556 | 2,557 | 3,742 |
2021/10/07 | 2,600 | 2,600 | 2,578 | 2,582 | 1,277 |
2021/10/06 | 2,596 | 2,599 | 2,571 | 2,576 | 5,661 |
2021/10/05 | 2,600 | 2,600 | 2,593 | 2,596 | 987 |
2021/10/04 | 2,589 | 2,600 | 2,589 | 2,599 | 1,940 |
2021/10/01 | 2,591 | 2,591 | 2,583 | 2,583 | 2,398 |
2021/09/30 | 2,593 | 2,596 | 2,590 | 2,591 | 1,482 |
2021/09/29 | 2,596 | 2,596 | 2,580 | 2,589 | 14,383 |
2021/09/28 | 2,622 | 2,622 | 2,607 | 2,614 | 2,938 |
2021/09/27 | 2,623 | 2,623 | 2,615 | 2,622 | 2,497 |
2021/09/24 | 2,627 | 2,630 | 2,616 | 2,621 | 2,222 |
2021/09/22 | 2,637 | 2,637 | 2,627 | 2,631 | 6,610 |
2021/09/21 | 2,636 | 2,636 | 2,628 | 2,628 | 1,448 |
2021/09/17 | 2,634 | 2,634 | 2,628 | 2,628 | 491 |
2021/09/16 | 2,642 | 2,645 | 2,632 | 2,633 | 1,277 |
2021/09/15 | 2,635 | 2,636 | 2,633 | 2,634 | 1,548 |
2021/09/14 | 2,627 | 2,632 | 2,626 | 2,629 | 928 |
2021/09/13 | 2,625 | 2,631 | 2,625 | 2,629 | 1,437 |
2021/09/10 | 2,630 | 2,631 | 2,625 | 2,625 | 1,445 |
2021/09/09 | 2,611 | 2,617 | 2,610 | 2,611 | 511 |
2021/09/08 | 2,616 | 2,616 | 2,605 | 2,605 | 1,883 |
2021/09/07 | 2,624 | 2,624 | 2,612 | 2,615 | 1,098 |
2021/09/06 | 2,626 | 2,626 | 2,615 | 2,617 | 1,662 |
2021/09/03 | 2,626 | 2,631 | 2,624 | 2,626 | 1,460 |
2021/09/02 | 2,625 | 2,625 | 2,620 | 2,625 | 1,021 |
2021/09/01 | 2,630 | 2,630 | 2,616 | 2,619 | 887 |
2021/08/31 | 2,621 | 2,631 | 2,621 | 2,629 | 1,182 |
2021/08/30 | 2,625 | 2,625 | 2,619 | 2,620 | 1,829 |
2021/08/27 | 2,605 | 2,612 | 2,605 | 2,612 | 334 |
2021/08/26 | 2,611 | 2,614 | 2,607 | 2,614 | 906 |
2021/08/25 | 2,624 | 2,625 | 2,611 | 2,614 | 6,925 |
2021/08/24 | 2,622 | 2,623 | 2,619 | 2,620 | 210 |
2021/08/23 | 2,618 | 2,622 | 2,616 | 2,620 | 1,546 |
2021/08/20 | 2,616 | 2,621 | 2,616 | 2,617 | 1,463 |
2021/08/19 | 2,610 | 2,619 | 2,610 | 2,619 | 1,247 |
2021/08/18 | 2,617 | 2,617 | 2,612 | 2,613 | 4,828 |
2021/08/17 | 2,625 | 2,625 | 2,615 | 2,621 | 1,085 |
2021/08/16 | 2,610 | 2,625 | 2,610 | 2,624 | 2,125 |
2021/08/13 | 2,595 | 2,600 | 2,595 | 2,600 | 1,372 |
2021/08/12 | 2,599 | 2,599 | 2,592 | 2,593 | 1,420 |
2021/08/11 | 2,590 | 2,591 | 2,588 | 2,588 | 1,844 |
2021/08/10 | 2,603 | 2,603 | 2,596 | 2,600 | 10,566 |
2021/08/06 | 2,638 | 2,638 | 2,626 | 2,627 | 4,119 |
2021/08/05 | 2,635 | 2,638 | 2,635 | 2,637 | 868 |
2021/08/04 | 2,634 | 2,638 | 2,634 | 2,636 | 944 |
2021/08/03 | 2,639 | 2,639 | 2,632 | 2,635 | 1,937 |
2021/08/02 | 2,633 | 2,634 | 2,628 | 2,633 | 1,321 |
2021/07/30 | 2,630 | 2,631 | 2,624 | 2,631 | 1,273 |
2021/07/29 | 2,631 | 2,635 | 2,630 | 2,630 | 1,218 |
2021/07/28 | 2,635 | 2,635 | 2,627 | 2,630 | 444 |
2021/07/27 | 2,631 | 2,631 | 2,619 | 2,623 | 1,110 |
2021/07/26 | 2,630 | 2,631 | 2,622 | 2,631 | 1,224 |
2021/07/21 | 2,628 | 2,630 | 2,622 | 2,629 | 1,668 |
2021/07/20 | 2,620 | 2,628 | 2,620 | 2,628 | 3,187 |
2021/07/19 | 2,615 | 2,619 | 2,613 | 2,619 | 1,393 |
2021/07/16 | 2,617 | 2,617 | 2,608 | 2,614 | 971 |
2021/07/15 | 2,620 | 2,620 | 2,609 | 2,617 | 1,578 |
2021/07/14 | 2,607 | 2,607 | 2,596 | 2,602 | 1,129 |
2021/03/22 | 2,510 | 2,516 | 2,503 | 2,516 | 11,100 |
2021/03/19 | 2,500 | 2,505 | 2,498 | 2,504 | 10,506 |
2021/03/18 | 2,505 | 2,516 | 2,500 | 2,502 | 4,329 |
2021/03/17 | 2,505 | 2,512 | 2,504 | 2,506 | 2,271 |
2021/03/16 | 2,506 | 2,516 | 2,506 | 2,516 | 3,222 |
2021/03/15 | 2,510 | 2,511 | 2,500 | 2,504 | 5,715 |
2021/03/12 | 2,525 | 2,536 | 2,525 | 2,536 | 2,953 |
2021/03/11 | 2,530 | 2,531 | 2,522 | 2,529 | 3,054 |
2021/03/10 | 2,526 | 2,528 | 2,514 | 2,515 | 2,147 |
2021/03/09 | 2,508 | 2,510 | 2,502 | 2,510 | 5,164 |
2021/03/08 | 2,524 | 2,524 | 2,512 | 2,520 | 2,526 |
2021/03/05 | 2,524 | 2,524 | 2,514 | 2,520 | 16,693 |
2021/03/04 | 2,549 | 2,553 | 2,540 | 2,553 | 16,899 |
2021/03/03 | 2,575 | 2,575 | 2,562 | 2,569 | 1,419 |
2021/03/02 | 2,571 | 2,575 | 2,568 | 2,572 | 8,423 |
2021/03/01 | 2,572 | 2,576 | 2,566 | 2,571 | 2,821 |
2021/02/26 | 2,542 | 2,547 | 2,528 | 2,543 | 7,537 |
2021/02/25 | 2,576 | 2,577 | 2,565 | 2,569 | 2,994 |
2021/02/24 | 2,579 | 2,579 | 2,571 | 2,578 | 2,207 |
2021/02/22 | 2,588 | 2,588 | 2,575 | 2,582 | 5,458 |
2021/02/19 | 2,609 | 2,609 | 2,601 | 2,602 | 12,012 |
2021/02/18 | 2,610 | 2,618 | 2,609 | 2,615 | 1,424 |
2021/02/17 | 2,594 | 2,603 | 2,590 | 2,600 | 4,383 |
2021/02/16 | 2,605 | 2,613 | 2,605 | 2,610 | 7,928 |
2021/02/15 | 2,617 | 2,617 | 2,606 | 2,611 | 7,593 |
2021/02/12 | 2,630 | 2,630 | 2,625 | 2,628 | 11,503 |
2021/02/10 | 2,630 | 2,630 | 2,627 | 2,628 | 2,375 |
2021/02/09 | 2,634 | 2,634 | 2,626 | 2,629 | 2,523 |
2021/02/08 | 2,623 | 2,623 | 2,615 | 2,622 | 9,028 |
2021/02/05 | 2,629 | 2,631 | 2,622 | 2,624 | 7,027 |
2021/02/04 | 2,621 | 2,623 | 2,616 | 2,618 | 1,931 |
2021/02/03 | 2,629 | 2,630 | 2,621 | 2,629 | 1,982 |
2021/02/02 | 2,636 | 2,637 | 2,625 | 2,631 | 11,131 |
2021/02/01 | 2,633 | 2,633 | 2,630 | 2,631 | 4,663 |
2021/01/29 | 2,637 | 2,637 | 2,630 | 2,632 | 3,009 |
2021/01/28 | 2,637 | 2,644 | 2,635 | 2,644 | 4,670 |
2021/01/27 | 2,644 | 2,645 | 2,638 | 2,643 | 592 |
2021/01/26 | 2,639 | 2,643 | 2,637 | 2,637 | 1,003 |
2021/01/25 | 2,633 | 2,634 | 2,627 | 2,630 | 5,500 |
2021/01/22 | 2,635 | 2,635 | 2,632 | 2,635 | 1,374 |
2021/01/21 | 2,645 | 2,647 | 2,640 | 2,647 | 1,635 |
2021/01/20 | 2,647 | 2,648 | 2,642 | 2,647 | 877 |
2021/01/19 | 2,643 | 2,643 | 2,635 | 2,639 | 5,094 |
2021/01/18 | 2,644 | 2,644 | 2,638 | 2,640 | 2,076 |
2021/01/15 | 2,641 | 2,644 | 2,638 | 2,644 | 5,628 |
2021/01/14 | 2,648 | 2,652 | 2,640 | 2,640 | 2,522 |
2021/01/13 | 2,623 | 2,630 | 2,623 | 2,626 | 1,242 |
2021/01/12 | 2,626 | 2,626 | 2,614 | 2,619 | 3,735 |
2021/01/08 | 2,640 | 2,640 | 2,626 | 2,630 | 5,317 |
2021/01/07 | 2,641 | 2,641 | 2,633 | 2,636 | 7,069 |
2021/01/06 | 2,681 | 2,681 | 2,655 | 2,655 | 28,239 |
2021/01/05 | 2,685 | 2,685 | 2,674 | 2,682 | 2,633 |
2021/01/04 | 2,702 | 2,702 | 2,688 | 2,692 | 3,923 |