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
2022/12/30 1,996 1,997 1,980 1,983 2,016
2022/12/29 1,970 1,977 1,970 1,977 5,415
2022/12/28 1,989 1,992 1,974 1,976 12,736
2022/12/27 2,000 2,007 2,000 2,005 4,041
2022/12/26 2,005 2,025 1,999 2,005 13,534
2022/12/23 2,011 2,011 2,003 2,008 2,678
2022/12/22 2,020 2,020 2,009 2,011 6,006
2022/12/21 2,005 2,005 1,991 1,997 17,094
2022/12/20 2,030 2,030 2,000 2,007 37,224
2022/12/19 2,027 2,042 2,022 2,034 7,159
2022/12/16 2,050 2,053 2,044 2,047 2,710
2022/12/15 2,055 2,055 2,043 2,048 2,884
2022/12/14 2,054 2,054 2,046 2,054 4,609
2022/12/13 2,042 2,042 2,029 2,036 5,665
2022/12/12 2,032 2,042 2,008 2,042 6,743
2022/12/09 2,059 2,060 2,047 2,058 13,082
2022/12/08 2,047 2,053 2,046 2,052 4,763
2022/12/07 2,040 2,043 2,027 2,027 7,488
2022/12/06 2,036 2,047 2,025 2,032 6,081
2022/12/05 2,042 2,048 2,031 2,037 6,559
2022/12/02 2,024 2,029 2,023 2,024 4,519
2022/12/01 2,020 2,020 2,012 2,013 4,908
2022/11/30 1,995 1,995 1,989 1,990 4,557
2022/11/29 2,020 2,024 1,995 1,998 9,047
2022/11/28 2,021 2,023 2,016 2,023 5,025
2022/11/25 2,020 2,021 2,014 2,021 13,779
2022/11/24 2,007 2,016 2,007 2,014 5,435
2022/11/22 1,990 1,990 1,977 1,978 7,933
2022/11/21 1,988 1,988 1,980 1,984 3,863
2022/11/18 1,976 1,984 1,976 1,980 8,626
2022/11/17 1,989 1,990 1,982 1,989 6,869
2022/11/16 1,967 1,977 1,967 1,970 8,016
2022/11/15 1,951 1,954 1,949 1,952 8,965
2022/11/14 1,952 1,953 1,949 1,951 5,651
2022/11/11 1,949 1,958 1,949 1,950 4,852
2022/11/10 1,901 1,902 1,897 1,902 19,708
2022/11/09 1,906 1,906 1,897 1,903 2,224
2022/11/08 1,902 1,902 1,890 1,893 3,563
2022/11/07 1,910 1,910 1,895 1,898 18,905
2022/11/04 1,900 1,909 1,893 1,898 6,210
2022/11/02 1,901 1,922 1,901 1,918 23,947
2022/11/01 1,899 1,917 1,892 1,905 9,113
2022/10/31 1,913 1,919 1,900 1,901 20,305
2022/10/28 1,915 1,919 1,903 1,906 3,809
2022/10/27 1,902 1,904 1,898 1,904 22,668
2022/10/26 1,883 1,895 1,883 1,891 4,039
2022/10/25 1,875 1,875 1,866 1,871 8,554
2022/10/24 1,862 1,884 1,862 1,874 24,394
2022/10/21 1,864 1,864 1,853 1,859 7,254
2022/10/20 1,884 1,902 1,870 1,875 39,623
2022/10/19 1,899 1,917 1,899 1,902 8,262
2022/10/18 1,893 1,920 1,893 1,902 27,782
2022/10/17 1,892 1,893 1,885 1,893 9,408
2022/10/14 1,919 1,919 1,902 1,912 10,021
2022/10/13 1,906 1,906 1,898 1,900 5,093
2022/10/12 1,905 1,910 1,901 1,909 11,719
2022/10/11 1,913 1,942 1,899 1,905 46,808
2022/10/07 1,955 1,955 1,941 1,948 9,689
2022/10/06 1,978 1,996 1,966 1,968 16,669
2022/10/05 1,984 1,985 1,981 1,983 7,719
2022/10/04 1,971 1,985 1,971 1,980 11,056
2022/10/03 1,941 1,950 1,938 1,946 7,665
2022/09/30 1,935 1,940 1,932 1,938 37,963
2022/09/29 1,946 1,954 1,938 1,940 24,515
2022/09/28 1,924 1,957 1,911 1,921 16,061
2022/09/27 1,952 1,957 1,948 1,955 32,423
2022/09/26 2,000 2,005 1,967 1,972 12,420
2022/09/22 2,022 2,022 2,010 2,015 17,436
2022/09/21 2,025 2,025 2,012 2,021 22,614
2022/09/20 2,039 2,059 2,034 2,038 4,602
2022/09/16 2,035 2,062 2,034 2,062 7,529
2022/09/15 2,050 2,051 2,045 2,046 8,322
2022/09/14 2,045 2,045 2,031 2,039 7,366
2022/09/13 2,058 2,070 2,053 2,060 1,312
2022/09/12 2,063 2,070 2,054 2,056 1,940
2022/09/09 2,048 2,065 2,048 2,057 4,411
2022/09/08 2,059 2,065 2,056 2,061 4,860
2022/09/07 2,050 2,055 2,024 2,031 42,698
2022/09/06 2,068 2,068 2,052 2,055 5,941
2022/09/05 2,065 2,079 2,060 2,065 2,951
2022/09/02 2,059 2,079 2,055 2,061 4,697
2022/09/01 2,083 2,083 2,062 2,067 12,531
2022/08/31 2,101 2,101 2,094 2,101 5,123
2022/08/30 2,090 2,110 2,090 2,110 20,414
2022/08/29 2,090 2,101 2,090 2,099 14,377
2022/08/26 2,124 2,125 2,116 2,121 4,788
2022/08/25 2,113 2,113 2,100 2,105 9,011
2022/08/24 2,109 2,116 2,109 2,116 1,404
2022/08/23 2,111 2,111 2,107 2,111 6,688
2022/08/22 2,124 2,128 2,114 2,123 13,984
2022/08/19 2,163 2,166 2,140 2,166 6,787
2022/08/18 2,151 2,152 2,137 2,148 10,172
2022/08/17 2,171 2,178 2,159 2,166 5,667
2022/08/16 2,182 2,182 2,171 2,179 3,103
2022/08/15 2,178 2,178 2,166 2,175 21,173
2022/08/12 2,150 2,157 2,146 2,154 2,914
2022/08/10 2,158 2,158 2,149 2,149 7,972
2022/08/09 2,155 2,163 2,155 2,162 6,018
2022/08/08 2,153 2,157 2,146 2,157 5,457
2022/08/05 2,188 2,188 2,177 2,178 24,336
2022/08/04 2,165 2,185 2,165 2,177 716
2022/08/03 2,152 2,167 2,152 2,165 13,617
2022/08/02 2,192 2,192 2,182 2,183 2,367
2022/08/01 2,185 2,185 2,172 2,172 6,018
2022/07/29 2,174 2,182 2,169 2,182 10,355
2022/07/28 2,163 2,164 2,156 2,158 6,129
2022/07/27 2,147 2,148 2,141 2,148 652
2022/07/26 2,150 2,150 2,144 2,146 5,422
2022/07/25 2,168 2,168 2,155 2,159 3,601
2022/07/22 2,141 2,148 2,141 2,147 1,902
2022/07/21 2,130 2,134 2,119 2,123 6,889
2022/07/20 2,126 2,126 2,115 2,122 842
2022/07/19 2,095 2,121 2,095 2,112 7,024
2022/07/15 2,115 2,119 2,112 2,117 3,507
2022/07/14 2,132 2,132 2,116 2,119 1,585
2022/07/13 2,118 2,118 2,099 2,110 4,889
2022/07/12 2,101 2,112 2,101 2,110 4,622
2022/07/11 2,110 2,126 2,095 2,100 1,937
2022/07/08 2,128 2,128 2,101 2,109 5,168
2022/07/07 2,123 2,126 2,118 2,125 4,203
2022/07/06 2,130 2,131 2,124 2,129 2,284
2022/07/05 2,125 2,125 2,113 2,118 1,300
2022/07/04 2,133 2,154 2,122 2,123 3,496
2022/07/01 2,102 2,114 2,098 2,111 3,923
2022/06/30 2,105 2,106 2,091 2,094 1,609
2022/06/29 2,095 2,098 2,086 2,098 1,894
2022/06/28 2,094 2,094 2,088 2,093 17,692
2022/06/27 2,111 2,111 2,098 2,098 15,013
2022/06/24 2,102 2,107 2,098 2,105 1,529
2022/06/23 2,076 2,089 2,076 2,086 1,420
2022/06/22 2,087 2,087 2,075 2,078 16,613
2022/06/21 2,100 2,100 2,085 2,093 871
2022/06/20 2,100 2,101 2,090 2,095 2,714
2022/06/17 2,088 2,098 2,088 2,097 65,513
2022/06/16 2,087 2,091 2,080 2,087 3,912
2022/06/15 2,071 2,084 2,059 2,064 7,700
2022/06/14 2,072 2,088 2,069 2,084 5,190
2022/06/13 2,132 2,132 2,103 2,112 7,511
2022/06/10 2,144 2,147 2,140 2,147 59,069
2022/06/09 2,162 2,177 2,153 2,160 1,134
2022/06/08 2,169 2,169 2,161 2,165 26,733
2022/06/07 2,164 2,164 2,152 2,153 11,039
2022/06/06 2,182 2,188 2,172 2,177 2,027
2022/06/03 2,201 2,201 2,174 2,181 2,333
2022/06/02 2,184 2,186 2,180 2,183 1,643
2022/06/01 2,196 2,207 2,188 2,191 1,865
2022/05/31 2,200 2,200 2,188 2,190 2,439
2022/05/30 2,209 2,210 2,204 2,207 3,092
2022/05/27 2,190 2,201 2,190 2,199 1,310
2022/05/26 2,201 2,211 2,189 2,193 3,517
2022/05/25 2,166 2,182 2,166 2,176 2,249
2022/05/24 2,150 2,150 2,142 2,147 554
2022/05/23 2,165 2,165 2,149 2,149 2,653
2022/05/20 2,132 2,150 2,132 2,150 1,224
2022/05/19 2,133 2,142 2,131 2,132 1,028
2022/05/18 2,134 2,136 2,126 2,129 3,108
2022/05/17 2,149 2,150 2,139 2,141 641
2022/05/16 2,150 2,158 2,137 2,140 2,069
2022/05/13 2,147 2,157 2,146 2,151 4,389
2022/05/12 2,141 2,157 2,141 2,154 1,170
2022/05/11 2,137 2,157 2,137 2,144 575
2022/05/10 2,138 2,143 2,130 2,133 5,072
2022/05/09 2,126 2,126 2,113 2,118 18,996
2022/05/06 2,150 2,150 2,130 2,138 5,161
2022/05/02 2,167 2,173 2,148 2,152 7,981
2022/04/28 2,183 2,186 2,175 2,180 5,121
2022/04/27 2,198 2,208 2,198 2,200 3,911
2022/04/26 2,200 2,211 2,189 2,196 14,596
2022/04/25 2,178 2,184 2,175 2,179 6,492
2022/04/22 2,177 2,198 2,164 2,171 4,661
2022/04/21 2,200 2,219 2,195 2,198 5,581
2022/04/20 2,174 2,179 2,164 2,174 4,824
2022/04/19 2,196 2,206 2,114 2,195 27,338
2022/04/18 2,220 2,235 2,198 2,203 24,805
2022/04/15 2,234 2,244 2,219 2,225 3,286
2022/04/14 2,239 2,244 2,231 2,239 1,441
2022/04/13 2,227 2,227 2,221 2,223 59,345
2022/04/12 2,219 2,229 2,210 2,216 4,283
2022/04/11 2,252 2,267 2,234 2,237 4,838
2022/04/08 2,294 2,294 2,268 2,268 8,242
2022/04/07 2,300 2,300 2,296 2,298 2,358
2022/04/06 2,328 2,333 2,295 2,299 11,285
2022/04/05 2,349 2,355 2,345 2,350 1,533
2022/04/04 2,332 2,348 2,332 2,343 45,489
2022/04/01 2,348 2,348 2,328 2,334 59,297
2022/03/31 2,338 2,346 2,336 2,341 3,943
2022/03/30 2,338 2,345 2,332 2,344 1,700
2022/03/29 2,295 2,317 2,295 2,315 23,173
2022/03/28 2,307 2,311 2,284 2,284 7,440
2022/03/25 2,331 2,331 2,317 2,323 11,874
2022/03/24 2,332 2,332 2,316 2,318 1,079
2022/03/23 2,311 2,345 2,304 2,314 43,663
2022/03/22 2,332 2,332 2,310 2,315 43,855
2022/03/18 2,350 2,360 2,347 2,355 744
2022/03/17 2,350 2,350 2,330 2,333 652
2022/03/16 2,311 2,312 2,304 2,311 1,206
2022/03/15 2,298 2,299 2,286 2,294 3,674
2022/03/14 2,325 2,328 2,314 2,321 5,320
2022/03/11 2,333 2,334 2,327 2,329 2,282
2022/03/10 2,352 2,354 2,351 2,351 1,203
2022/03/09 2,379 2,379 2,351 2,357 1,498
2022/03/08 2,395 2,395 2,362 2,364 1,272
2022/03/07 2,406 2,409 2,388 2,395 1,720
2022/03/04 2,400 2,413 2,390 2,401 17,759
2022/03/03 2,387 2,396 2,387 2,395 444
2022/03/02 2,395 2,420 2,395 2,420 4,869
2022/03/01 2,416 2,416 2,403 2,407 829
2022/02/28 2,401 2,401 2,387 2,393 1,181
2022/02/25 2,382 2,382 2,369 2,372 22,162
2022/02/24 2,378 2,384 2,367 2,384 9,868
2022/02/22 2,411 2,411 2,391 2,396 1,616
2022/02/21 2,395 2,395 2,385 2,389 1,343
2022/02/18 2,392 2,393 2,381 2,381 32,198
2022/02/17 2,386 2,397 2,381 2,391 8,306
2022/02/16 2,387 2,387 2,382 2,386 6,086
2022/02/15 2,400 2,402 2,396 2,400 3,120
2022/02/14 2,413 2,414 2,405 2,410 3,289
2022/02/10 2,431 2,433 2,426 2,432 1,098
2022/02/09 2,420 2,429 2,420 2,429 927
2022/02/08 2,441 2,441 2,423 2,428 2,290
2022/02/07 2,433 2,434 2,426 2,432 3,821
2022/02/04 2,460 2,460 2,441 2,446 2,719
2022/02/03 2,484 2,485 2,467 2,468 13,092
2022/02/02 2,458 2,473 2,458 2,470 3,102
2022/02/01 2,477 2,477 2,462 2,465 17,081
2022/01/31 2,463 2,466 2,460 2,466 6,912
2022/01/28 2,484 2,484 2,459 2,461 2,520
2022/01/27 2,467 2,467 2,456 2,461 2,173
2022/01/26 2,491 2,491 2,473 2,476 50,467
2022/01/25 2,498 2,498 2,475 2,475 1,398
2022/01/24 2,500 2,500 2,482 2,488 3,620
2022/01/21 2,479 2,486 2,479 2,482 2,837
2022/01/20 2,465 2,477 2,465 2,474 20,096
2022/01/19 2,475 2,475 2,461 2,468 6,074
2022/01/18 2,500 2,500 2,479 2,483 1,661
2022/01/17 2,510 2,510 2,482 2,484 3,235
2022/01/14 2,515 2,515 2,507 2,513 2,473
2022/01/13 2,510 2,510 2,504 2,510 1,488
2022/01/12 2,505 2,513 2,505 2,513 1,431
2022/01/11 2,505 2,507 2,500 2,505 3,900
2022/01/07 2,527 2,527 2,514 2,519 3,418
2022/01/06 2,547 2,547 2,524 2,527 19,281
2022/01/05 2,550 2,550 2,547 2,547 2,680
2022/01/04 2,564 2,564 2,548 2,550 3,292

このページの先頭へ