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
2023/12/29 1,956 1,957 1,951 1,953 44,589
2023/12/28 1,957 1,958 1,953 1,958 23,052
2023/12/27 1,937 1,944 1,937 1,940 16,024
2023/12/26 1,935 1,942 1,935 1,941 23,652
2023/12/25 1,936 1,941 1,935 1,937 14,419
2023/12/22 1,942 1,944 1,936 1,940 32,179
2023/12/21 1,944 1,947 1,941 1,943 13,233
2023/12/20 1,940 1,943 1,937 1,940 20,125
2023/12/19 1,941 1,941 1,935 1,940 23,105
2023/12/18 1,945 1,948 1,940 1,948 28,487
2023/12/15 1,950 1,950 1,940 1,944 18,426
2023/12/14 1,930 1,945 1,927 1,937 38,990
2023/12/13 1,902 1,902 1,896 1,901 12,930
2023/12/12 1,889 1,895 1,887 1,895 21,375
2023/12/11 1,891 1,893 1,885 1,890 24,960
2023/12/08 1,899 1,901 1,894 1,897 27,971
2023/12/07 1,898 1,902 1,891 1,894 28,059
2023/12/06 1,890 1,895 1,890 1,893 44,666
2023/12/05 1,884 1,888 1,880 1,885 14,365
2023/12/04 1,890 1,890 1,880 1,885 29,418
2023/12/01 1,879 1,879 1,867 1,872 46,572
2023/11/30 1,882 1,883 1,870 1,870 48,745
2023/11/29 1,861 1,873 1,861 1,873 27,907
2023/11/28 1,850 1,859 1,850 1,857 40,925
2023/11/27 1,838 1,846 1,820 1,841 42,819
2023/11/24 1,850 1,850 1,845 1,848 16,794
2023/11/22 1,850 1,850 1,844 1,845 38,494
2023/11/21 1,846 1,852 1,843 1,850 21,362
2023/11/20 1,847 1,847 1,834 1,838 70,177
2023/11/17 1,836 1,840 1,832 1,836 16,924
2023/11/16 1,824 1,829 1,821 1,828 36,829
2023/11/15 1,828 1,857 1,824 1,833 29,811
2023/11/14 1,802 1,804 1,798 1,804 14,403
2023/11/13 1,805 1,809 1,795 1,797 24,881
2023/11/10 1,800 1,812 1,791 1,800 11,763
2023/11/09 1,803 1,817 1,803 1,812 7,161
2023/11/08 1,805 1,808 1,800 1,804 48,783
2023/11/07 1,800 1,800 1,788 1,793 12,807
2023/11/06 1,811 1,815 1,774 1,800 99,574
2023/11/02 1,769 1,781 1,768 1,779 29,111
2023/11/01 1,747 1,750 1,743 1,750 10,381
2023/10/31 1,756 1,756 1,746 1,751 15,537
2023/10/30 1,761 1,761 1,750 1,755 12,909
2023/10/27 1,759 1,762 1,751 1,762 17,128
2023/10/26 1,750 1,751 1,742 1,743 7,059
2023/10/25 1,765 1,767 1,760 1,763 6,963
2023/10/24 1,754 1,759 1,752 1,759 24,701
2023/10/23 1,741 1,741 1,733 1,738 20,479
2023/10/20 1,734 1,742 1,733 1,742 14,790
2023/10/19 1,751 1,755 1,741 1,744 210,752
2023/10/18 1,768 1,768 1,761 1,766 14,364
2023/10/17 1,778 1,783 1,771 1,776 33,275
2023/10/16 1,790 1,793 1,786 1,789 24,942
2023/10/13 1,785 1,790 1,783 1,790 23,718
2023/10/12 1,801 1,806 1,801 1,804 6,912
2023/10/11 1,795 1,797 1,791 1,794 11,163
2023/10/10 1,794 1,800 1,788 1,789 47,059
2023/10/06 1,797 1,798 1,792 1,796 41,838
2023/10/05 1,789 1,800 1,789 1,798 16,979
2023/10/04 1,784 1,785 1,773 1,777 38,338
2023/10/03 1,807 1,812 1,802 1,803 26,789
2023/10/02 1,824 1,826 1,816 1,820 35,325
2023/09/29 1,831 1,831 1,822 1,828 23,991
2023/09/28 1,829 1,829 1,822 1,827 35,137
2023/09/27 1,836 1,850 1,834 1,837 9,495
2023/09/26 1,843 1,843 1,834 1,838 29,631
2023/09/25 1,858 1,858 1,852 1,855 16,345
2023/09/22 1,848 1,852 1,843 1,847 31,912
2023/09/21 1,866 1,870 1,856 1,859 18,996
2023/09/20 1,870 1,872 1,864 1,869 17,657
2023/09/19 1,879 1,881 1,873 1,874 63,425
2023/09/15 1,876 1,879 1,873 1,875 7,950
2023/09/14 1,874 1,881 1,874 1,880 7,483
2023/09/13 1,870 1,876 1,869 1,872 12,282
2023/09/12 1,880 1,880 1,871 1,874 5,032
2023/09/11 1,879 1,883 1,871 1,878 8,500
2023/09/08 1,877 1,884 1,877 1,882 33,517
2023/09/07 1,870 1,872 1,865 1,869 18,547
2023/09/06 1,877 1,879 1,871 1,873 25,272
2023/09/05 1,885 1,886 1,881 1,881 14,057
2023/09/04 1,890 1,897 1,884 1,886 51,008
2023/09/01 1,902 1,903 1,897 1,900 30,349
2023/08/31 1,898 1,900 1,894 1,899 44,326
2023/08/30 1,899 1,901 1,894 1,898 63,496
2023/08/29 1,887 1,889 1,883 1,889 6,757
2023/08/28 1,880 1,883 1,874 1,883 7,218
2023/08/25 1,884 1,884 1,878 1,878 3,311
2023/08/24 1,878 1,887 1,878 1,887 11,790
2023/08/23 1,858 1,862 1,857 1,861 3,851
2023/08/22 1,857 1,857 1,848 1,854 40,798
2023/08/21 1,867 1,871 1,860 1,860 18,309
2023/08/18 1,861 1,878 1,860 1,867 19,267
2023/08/17 1,880 1,888 1,859 1,863 56,219
2023/08/16 1,880 1,892 1,876 1,880 21,493
2023/08/15 1,889 1,889 1,880 1,885 10,178
2023/08/14 1,888 1,889 1,883 1,888 55,137
2023/08/10 1,909 1,909 1,902 1,906 7,921
2023/08/09 1,911 1,911 1,906 1,910 11,791
2023/08/08 1,901 1,907 1,898 1,907 7,732
2023/08/07 1,904 1,906 1,902 1,904 13,593
2023/08/04 1,887 1,891 1,883 1,889 37,625
2023/08/03 1,910 1,911 1,888 1,894 92,165
2023/08/02 1,923 1,925 1,916 1,919 29,017
2023/08/01 1,935 1,938 1,932 1,937 40,139
2023/07/31 1,934 1,934 1,924 1,928 27,539
2023/07/28 1,933 1,943 1,916 1,923 35,355
2023/07/27 1,942 1,945 1,937 1,945 63,874
2023/07/26 1,938 1,938 1,932 1,933 14,648
2023/07/25 1,940 1,940 1,933 1,937 12,640
2023/07/24 1,937 1,947 1,935 1,939 6,702
2023/07/21 1,942 1,942 1,936 1,939 16,396
2023/07/20 1,948 1,949 1,945 1,949 7,050
2023/07/19 1,941 1,944 1,938 1,944 11,184
2023/07/18 1,947 1,947 1,932 1,940 18,959
2023/07/14 1,944 1,948 1,942 1,947 33,395
2023/07/13 1,938 1,938 1,934 1,937 19,180
2023/07/12 1,922 1,923 1,918 1,923 7,567
2023/07/11 1,906 1,917 1,906 1,917 8,598
2023/07/10 1,911 1,919 1,897 1,900 47,297
2023/07/07 1,935 1,939 1,920 1,924 62,208
2023/07/06 1,951 1,951 1,937 1,938 68,176
2023/07/05 1,961 1,963 1,956 1,957 27,143
2023/07/04 1,956 1,964 1,956 1,957 7,869
2023/07/03 1,960 1,960 1,952 1,959 22,148
2023/06/30 1,950 1,958 1,946 1,949 22,743
2023/06/29 1,957 1,963 1,954 1,954 12,631
2023/06/28 1,954 1,961 1,951 1,953 16,658
2023/06/27 1,961 1,961 1,955 1,955 26,412
2023/06/26 1,958 1,964 1,955 1,961 24,024
2023/06/23 1,958 1,964 1,950 1,953 20,976
2023/06/22 1,961 1,969 1,958 1,961 8,293
2023/06/21 1,963 1,964 1,958 1,964 13,315
2023/06/20 1,959 1,959 1,950 1,951 7,243
2023/06/19 1,957 1,967 1,955 1,958 31,683
2023/06/16 1,955 1,959 1,951 1,957 4,497
2023/06/15 1,950 1,950 1,940 1,942 13,018
2023/06/14 1,945 1,948 1,940 1,942 19,907
2023/06/13 1,947 1,951 1,944 1,948 4,267
2023/06/12 1,957 1,957 1,940 1,942 7,344
2023/06/09 1,948 1,948 1,941 1,944 11,141
2023/06/08 1,942 1,945 1,933 1,935 23,273
2023/06/07 1,956 1,958 1,952 1,956 2,973
2023/06/06 1,954 1,954 1,946 1,951 7,633
2023/06/05 1,957 1,978 1,948 1,951 13,587
2023/06/02 1,956 1,963 1,956 1,960 18,977
2023/06/01 1,960 1,960 1,946 1,947 37,200
2023/05/31 1,950 1,951 1,944 1,951 3,568
2023/05/30 1,941 1,949 1,936 1,940 13,957
2023/05/29 1,947 1,960 1,931 1,932 8,562
2023/05/26 1,930 1,931 1,923 1,926 17,495
2023/05/25 1,940 1,941 1,931 1,935 16,715
2023/05/24 1,942 1,945 1,939 1,944 5,205
2023/05/23 1,944 1,946 1,938 1,939 10,348
2023/05/22 1,946 1,960 1,942 1,944 11,635
2023/05/19 1,944 1,960 1,940 1,946 36,492
2023/05/18 1,958 1,960 1,952 1,954 4,534
2023/05/17 1,961 1,961 1,950 1,953 16,720
2023/05/16 1,966 1,968 1,961 1,966 9,531
2023/05/15 1,981 1,989 1,967 1,971 11,933
2023/05/12 1,985 1,989 1,984 1,988 7,166
2023/05/11 1,980 1,980 1,978 1,979 4,412
2023/05/10 1,964 1,970 1,964 1,966 6,023
2023/05/09 1,969 1,969 1,965 1,968 26,790
2023/05/08 2,000 2,000 1,977 1,981 5,920
2023/05/02 1,971 1,995 1,970 1,971 21,898
2023/05/01 1,998 2,000 1,990 1,994 6,666
2023/04/28 1,990 1,990 1,979 1,989 35,894
2023/04/27 2,002 2,002 1,990 1,993 1,711
2023/04/26 2,007 2,007 1,997 2,002 6,899
2023/04/25 2,000 2,000 1,993 1,998 6,820
2023/04/24 1,996 1,996 1,983 1,987 10,441
2023/04/21 1,985 1,989 1,983 1,987 9,585
2023/04/20 1,983 1,985 1,976 1,979 14,566
2023/04/19 1,990 1,995 1,984 1,987 8,714
2023/04/18 1,991 1,995 1,980 1,980 16,078
2023/04/17 2,002 2,009 1,990 1,998 19,995
2023/04/14 2,002 2,005 1,997 2,000 5,066
2023/04/13 2,000 2,005 1,996 1,999 9,261
2023/04/12 2,008 2,008 2,001 2,003 5,464
2023/04/11 2,002 2,009 2,001 2,007 6,073
2023/04/10 2,021 2,025 2,002 2,008 13,317
2023/04/07 2,042 2,042 2,026 2,033 28,119
2023/04/06 2,034 2,035 2,030 2,035 9,056
2023/04/05 2,029 2,029 2,023 2,027 3,658
2023/04/04 2,018 2,024 2,018 2,024 7,942
2023/04/03 2,009 2,009 1,992 2,006 7,457
2023/03/31 1,999 1,999 1,991 1,994 1,061
2023/03/30 1,991 1,994 1,989 1,994 2,324
2023/03/29 1,989 1,991 1,978 1,983 10,616
2023/03/28 1,999 2,004 1,988 1,991 7,845
2023/03/27 2,010 2,015 2,007 2,007 21,272
2023/03/24 2,008 2,008 1,997 2,008 2,986
2023/03/23 2,000 2,004 1,996 2,004 7,544
2023/03/22 1,983 1,994 1,983 1,992 6,762
2023/03/20 1,981 1,995 1,973 1,982 17,276
2023/03/17 1,974 1,985 1,973 1,981 4,163
2023/03/16 1,972 1,992 1,971 1,981 25,160
2023/03/15 1,967 1,970 1,960 1,963 70,245
2023/03/14 1,971 1,977 1,959 1,964 10,958
2023/03/13 1,977 1,977 1,960 1,971 6,727
2023/03/10 1,942 1,958 1,942 1,958 28,064
2023/03/09 1,940 1,951 1,940 1,941 13,523
2023/03/08 1,955 1,955 1,941 1,945 10,695
2023/03/07 1,962 1,966 1,955 1,960 6,143
2023/03/06 1,959 1,982 1,955 1,963 8,630
2023/03/03 1,932 1,949 1,932 1,939 4,655
2023/03/02 1,940 1,945 1,930 1,932 35,476
2023/03/01 1,950 1,951 1,942 1,945 8,492
2023/02/28 1,968 1,968 1,946 1,947 9,564
2023/02/27 1,958 1,970 1,951 1,953 17,139
2023/02/24 1,969 1,979 1,962 1,966 25,436
2023/02/22 1,960 1,960 1,945 1,951 31,582
2023/02/21 1,978 1,978 1,966 1,971 12,813
2023/02/20 1,974 1,975 1,968 1,973 6,335
2023/02/17 1,978 1,979 1,960 1,962 56,435
2023/02/16 1,990 1,990 1,979 1,990 23,606
2023/02/15 1,999 2,010 1,995 1,997 7,976
2023/02/14 2,000 2,006 1,998 2,000 10,231
2023/02/13 2,002 2,016 1,992 1,995 18,184
2023/02/10 2,010 2,013 2,006 2,010 35,332
2023/02/09 2,028 2,028 2,024 2,026 11,358
2023/02/08 2,029 2,029 2,022 2,028 10,291
2023/02/07 2,032 2,034 2,027 2,034 44,544
2023/02/06 2,050 2,050 2,038 2,044 23,190
2023/02/03 2,070 2,072 2,065 2,072 24,874
2023/02/02 2,058 2,066 2,053 2,065 52,657
2023/02/01 2,045 2,047 2,041 2,045 3,034
2023/01/31 2,041 2,043 2,032 2,034 7,811
2023/01/30 2,043 2,048 2,038 2,045 4,298
2023/01/27 2,048 2,048 2,038 2,042 28,050
2023/01/26 2,047 2,062 2,042 2,051 5,740
2023/01/25 2,050 2,050 2,043 2,047 4,036
2023/01/24 2,045 2,048 2,038 2,040 33,630
2023/01/23 2,051 2,063 2,043 2,048 13,144
2023/01/20 2,071 2,071 2,050 2,054 6,091
2023/01/19 2,069 2,090 2,055 2,067 11,657
2023/01/18 2,040 2,056 2,032 2,043 1,963
2023/01/17 2,041 2,060 2,032 2,037 10,910
2023/01/16 2,055 2,060 2,037 2,043 8,023
2023/01/13 2,056 2,056 2,040 2,044 16,210
2023/01/12 2,025 2,034 2,021 2,032 5,560
2023/01/11 2,021 2,024 2,012 2,018 7,107
2023/01/10 2,024 2,024 2,014 2,021 15,935
2023/01/06 2,003 2,003 1,996 2,001 6,732
2023/01/05 2,002 2,002 1,992 1,995 25,135
2023/01/04 1,995 1,998 1,984 1,993 8,690

このページの先頭へ