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
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

このページの先頭へ