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
2026/06/17 1,688 1,692 1,688 1,691 7,481
2026/06/16 1,697 1,697 1,687 1,688 3,543
2026/06/15 1,696 1,698 1,695 1,696 18,866
2026/06/12 1,685 1,690 1,685 1,687 17,185
2026/06/11 1,677 1,678 1,672 1,678 3,794
2026/06/10 1,671 1,681 1,671 1,681 69,538
2026/06/09 1,670 1,678 1,670 1,678 1,075
2026/06/08 1,678 1,678 1,673 1,676 38,716
2026/06/05 1,697 1,697 1,686 1,689 22,081
2026/06/04 1,690 1,690 1,683 1,684 4,196
2026/06/03 1,687 1,691 1,687 1,688 19,982
2026/06/02 1,685 1,693 1,685 1,692 20,861
2026/06/01 1,685 1,691 1,685 1,691 12,079
2026/05/29 1,693 1,693 1,689 1,693 4,480
2026/05/28 1,682 1,683 1,679 1,683 7,350
2026/05/27 1,678 1,687 1,676 1,685 13,582
2026/05/26 1,689 1,689 1,680 1,683 1,418
2026/05/25 1,676 1,701 1,676 1,685 183,501
2026/05/22 1,674 1,674 1,670 1,674 21,404
2026/05/21 1,663 1,670 1,663 1,668 20,058
2026/05/20 1,660 1,660 1,655 1,658 21,289
2026/05/19 1,666 1,668 1,665 1,665 55,228
2026/05/18 1,667 1,669 1,663 1,666 14,110
2026/05/15 1,681 1,681 1,673 1,673 11,298
2026/05/14 1,681 1,684 1,680 1,680 53,493
2026/05/13 1,683 1,683 1,680 1,681 40,147
2026/05/12 1,687 1,687 1,682 1,683 15,503
2026/05/11 1,688 1,689 1,686 1,687 11,467
2026/05/08 1,690 1,690 1,684 1,685 5,617
2026/05/07 1,690 1,695 1,690 1,692 13,685
2026/05/01 1,684 1,685 1,681 1,684 5,736
2026/04/30 1,686 1,686 1,678 1,678 31,058
2026/04/28 1,691 1,691 1,686 1,687 9,750
2026/04/27 1,691 1,693 1,689 1,691 13,786
2026/04/24 1,694 1,694 1,690 1,693 2,561
2026/04/23 1,695 1,697 1,692 1,695 14,250
2026/04/22 1,698 1,699 1,696 1,699 2,135
2026/04/21 1,698 1,704 1,698 1,700 8,014
2026/04/20 1,697 1,698 1,694 1,697 29,902
2026/04/17 1,693 1,693 1,689 1,693 35,513
2026/04/16 1,700 1,702 1,700 1,702 11,015
2026/04/15 1,703 1,704 1,699 1,701 4,452
2026/04/14 1,696 1,699 1,694 1,696 15,743
2026/04/13 1,683 1,686 1,681 1,685 9,787
2026/04/10 1,694 1,695 1,694 1,694 15,851
2026/04/09 1,697 1,697 1,691 1,694 12,611
2026/04/08 1,712 1,723 1,712 1,722 123,724
2026/04/07 1,706 1,707 1,701 1,702 3,837
2026/04/06 1,702 1,705 1,697 1,697 29,902
2026/04/03 1,701 1,709 1,701 1,707 9,664
2026/03/27 1,687 1,687 1,681 1,684 13,264
2026/03/26 1,699 1,699 1,690 1,690 76,338
2026/03/25 1,695 1,699 1,695 1,696 8,139
2026/03/24 1,695 1,696 1,687 1,692 4,674
2026/03/23 1,683 1,683 1,678 1,680 49,507
2026/03/19 1,697 1,700 1,695 1,698 20,413
2026/03/18 1,705 1,713 1,705 1,713 11,940
2026/03/17 1,699 1,700 1,694 1,694 6,690
2026/03/16 1,690 1,695 1,690 1,695 29,937
2026/03/13 1,700 1,700 1,696 1,696 37,492
2026/03/12 1,704 1,706 1,702 1,704 20,257
2026/03/11 1,720 1,725 1,720 1,723 3,670
2026/03/10 1,730 1,735 1,730 1,732 40,863
2026/03/09 1,718 1,718 1,712 1,716 194,071
2026/03/06 1,730 1,731 1,728 1,728 11,545
2026/03/05 1,738 1,738 1,730 1,733 4,735
2026/03/04 1,736 1,737 1,730 1,733 12,634
2026/03/03 1,736 1,739 1,733 1,733 9,915
2026/03/02 1,744 1,745 1,738 1,741 13,040
2026/02/27 1,744 1,748 1,742 1,744 61,384
2026/02/26 1,743 1,744 1,740 1,743 33,029
2026/02/25 1,746 1,746 1,741 1,742 3,516
2026/02/24 1,745 1,745 1,741 1,743 8,287
2026/02/20 1,742 1,747 1,742 1,746 10,178
2026/02/19 1,741 1,744 1,740 1,740 8,355
2026/02/18 1,742 1,745 1,742 1,744 38,465
2026/02/17 1,743 1,745 1,742 1,745 33,215
2026/02/16 1,740 1,745 1,740 1,743 30,844
2026/02/13 1,735 1,739 1,734 1,736 21,590
2026/02/12 1,728 1,731 1,728 1,729 67,813
2026/02/10 1,722 1,729 1,722 1,727 27,787
2026/02/09 1,725 1,728 1,724 1,725 95,209
2026/02/06 1,726 1,730 1,725 1,727 14,556
2026/02/05 1,720 1,722 1,719 1,722 50,596
2026/02/04 1,721 1,723 1,719 1,722 235,462
2026/02/03 1,722 1,725 1,720 1,720 14,763
2026/02/02 1,721 1,727 1,721 1,727 20,499
2026/01/30 1,723 1,725 1,719 1,719 5,234
2026/01/29 1,726 1,728 1,721 1,721 13,728
2026/01/28 1,725 1,729 1,725 1,728 4,848
2026/01/27 1,730 1,731 1,726 1,729 19,997
2026/01/26 1,732 1,732 1,724 1,724 46,362
2026/01/23 1,732 1,732 1,726 1,731 37,004
2026/01/22 1,724 1,727 1,724 1,726 47,124
2026/01/21 1,714 1,719 1,712 1,718 34,998
2026/01/20 1,721 1,721 1,717 1,719 25,800
2026/01/19 1,726 1,726 1,720 1,721 39,363
2026/01/16 1,733 1,733 1,731 1,732 7,959
2026/01/15 1,732 1,735 1,732 1,735 70,690
2026/01/14 1,730 1,730 1,726 1,729 5,807
2026/01/13 1,728 1,729 1,724 1,725 29,122
2026/01/09 1,726 1,727 1,724 1,724 52,429
2026/01/08 1,729 1,730 1,727 1,728 23,389
2026/01/07 1,745 1,747 1,744 1,747 21,591
2026/01/06 1,745 1,746 1,742 1,742 38,654
2026/01/05 1,749 1,749 1,740 1,744 40,880

このページの先頭へ