iシェアーズ 米ドル建ハイイールド社債ETF(H有)(1497)の株価時系列情報
iシェアーズ 米ドル建ハイイールド社債ETF(H有)(1497)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,783 | 1,784 | 1,779 | 1,781 | 19,989 |
| 2026/03/10 | 1,780 | 1,785 | 1,780 | 1,784 | 26,167 |
| 2026/03/09 | 1,769 | 1,769 | 1,762 | 1,767 | 89,875 |
| 2026/03/06 | 1,784 | 1,784 | 1,781 | 1,781 | 16,640 |
| 2026/03/05 | 1,782 | 1,788 | 1,782 | 1,787 | 8,136 |
| 2026/03/04 | 1,780 | 1,783 | 1,779 | 1,779 | 38,221 |
| 2026/03/03 | 1,784 | 1,786 | 1,782 | 1,785 | 18,600 |
| 2026/03/02 | 1,791 | 1,791 | 1,784 | 1,785 | 24,052 |
| 2026/02/27 | 1,791 | 1,791 | 1,789 | 1,790 | 7,289 |
| 2026/02/26 | 1,784 | 1,793 | 1,784 | 1,792 | 29,770 |
| 2026/02/25 | 1,791 | 1,792 | 1,789 | 1,790 | 9,687 |
| 2026/02/24 | 1,793 | 1,793 | 1,791 | 1,791 | 6,046 |
| 2026/02/20 | 1,792 | 1,795 | 1,792 | 1,794 | 13,751 |
| 2026/02/19 | 1,792 | 1,794 | 1,791 | 1,792 | 21,326 |
| 2026/02/18 | 1,791 | 1,793 | 1,791 | 1,792 | 3,533 |
| 2026/02/17 | 1,792 | 1,794 | 1,792 | 1,792 | 5,478 |
| 2026/02/16 | 1,794 | 1,794 | 1,792 | 1,793 | 5,853 |
| 2026/02/13 | 1,792 | 1,794 | 1,791 | 1,791 | 9,055 |
| 2026/02/12 | 1,795 | 1,796 | 1,793 | 1,793 | 16,827 |
| 2026/02/10 | 1,791 | 1,795 | 1,791 | 1,795 | 32,038 |
| 2026/02/09 | 1,791 | 1,794 | 1,790 | 1,790 | 10,977 |
| 2026/02/06 | 1,786 | 1,788 | 1,784 | 1,787 | 13,982 |
| 2026/02/05 | 1,791 | 1,791 | 1,789 | 1,789 | 9,789 |
| 2026/02/04 | 1,793 | 1,793 | 1,791 | 1,793 | 3,719 |
| 2026/02/03 | 1,791 | 1,794 | 1,791 | 1,793 | 12,178 |
| 2026/02/02 | 1,788 | 1,792 | 1,788 | 1,789 | 18,831 |
| 2026/01/30 | 1,792 | 1,793 | 1,788 | 1,789 | 38,229 |
| 2026/01/29 | 1,793 | 1,794 | 1,792 | 1,792 | 6,587 |
| 2026/01/28 | 1,795 | 1,795 | 1,793 | 1,795 | 8,333 |
| 2026/01/27 | 1,795 | 1,796 | 1,793 | 1,795 | 5,685 |
| 2026/01/26 | 1,796 | 1,796 | 1,793 | 1,795 | 73,910 |
| 2026/01/23 | 1,794 | 1,796 | 1,793 | 1,796 | 14,810 |
| 2026/01/22 | 1,793 | 1,795 | 1,793 | 1,795 | 17,568 |
| 2026/01/21 | 1,786 | 1,790 | 1,786 | 1,786 | 17,234 |
| 2026/01/20 | 1,791 | 1,791 | 1,789 | 1,789 | 197,664 |
| 2026/01/19 | 1,796 | 1,796 | 1,789 | 1,791 | 49,749 |
| 2026/01/16 | 1,797 | 1,797 | 1,794 | 1,796 | 20,408 |
| 2026/01/15 | 1,793 | 1,795 | 1,792 | 1,795 | 12,725 |
| 2026/01/14 | 1,794 | 1,795 | 1,791 | 1,794 | 13,653 |
| 2026/01/13 | 1,792 | 1,797 | 1,791 | 1,794 | 73,604 |
| 2026/01/09 | 1,793 | 1,796 | 1,792 | 1,795 | 14,267 |
| 2026/01/08 | 1,796 | 1,796 | 1,790 | 1,792 | 50,110 |
| 2026/01/07 | 1,823 | 1,823 | 1,818 | 1,820 | 39,209 |
| 2026/01/06 | 1,817 | 1,822 | 1,817 | 1,819 | 23,172 |
| 2026/01/05 | 1,814 | 1,818 | 1,814 | 1,817 | 18,281 |
| 2025/12/30 | 1,816 | 1,816 | 1,813 | 1,814 | 8,575 |
| 2025/12/29 | 1,813 | 1,816 | 1,812 | 1,815 | 27,960 |
| 2025/12/26 | 1,813 | 1,814 | 1,811 | 1,811 | 18,029 |
| 2025/12/25 | 1,814 | 1,815 | 1,808 | 1,814 | 14,382 |
| 2025/12/24 | 1,808 | 1,812 | 1,808 | 1,810 | 38,277 |
| 2025/12/23 | 1,808 | 1,809 | 1,806 | 1,806 | 16,426 |
| 2025/12/22 | 1,808 | 1,810 | 1,807 | 1,809 | 23,848 |
| 2025/12/19 | 1,808 | 1,809 | 1,806 | 1,806 | 8,769 |
| 2025/12/18 | 1,807 | 1,808 | 1,805 | 1,805 | 9,340 |
| 2025/12/17 | 1,805 | 1,807 | 1,805 | 1,807 | 6,922 |
| 2025/12/16 | 1,806 | 1,806 | 1,804 | 1,804 | 8,904 |
| 2025/12/15 | 1,805 | 1,808 | 1,804 | 1,806 | 7,250 |
| 2025/12/12 | 1,810 | 1,811 | 1,808 | 1,808 | 10,605 |
| 2025/12/11 | 1,810 | 1,811 | 1,807 | 1,807 | 16,204 |
| 2025/12/10 | 1,806 | 1,806 | 1,804 | 1,805 | 7,892 |
| 2025/12/09 | 1,810 | 1,810 | 1,805 | 1,805 | 16,522 |
| 2025/12/08 | 1,814 | 1,814 | 1,810 | 1,812 | 17,311 |
| 2025/12/05 | 1,810 | 1,813 | 1,810 | 1,812 | 18,296 |
| 2025/12/04 | 1,810 | 1,811 | 1,808 | 1,809 | 27,906 |
| 2025/12/03 | 1,809 | 1,811 | 1,808 | 1,810 | 30,675 |
| 2025/12/02 | 1,805 | 1,809 | 1,805 | 1,809 | 7,384 |
| 2025/12/01 | 1,810 | 1,810 | 1,805 | 1,805 | 17,100 |
| 2025/11/28 | 1,812 | 1,813 | 1,812 | 1,813 | 9,894 |
| 2025/11/27 | 1,811 | 1,813 | 1,811 | 1,811 | 34,428 |
| 2025/11/26 | 1,804 | 1,809 | 1,804 | 1,807 | 15,504 |
| 2025/11/25 | 1,800 | 1,803 | 1,800 | 1,801 | 26,094 |
| 2025/11/21 | 1,795 | 1,795 | 1,792 | 1,793 | 10,124 |
| 2025/11/20 | 1,799 | 1,799 | 1,796 | 1,796 | 3,728 |
| 2025/11/19 | 1,795 | 1,795 | 1,792 | 1,793 | 8,001 |
| 2025/11/18 | 1,795 | 1,795 | 1,792 | 1,793 | 9,350 |
| 2025/11/17 | 1,796 | 1,799 | 1,795 | 1,795 | 24,939 |
| 2025/11/14 | 1,800 | 1,800 | 1,797 | 1,799 | 5,213 |
| 2025/11/13 | 1,804 | 1,806 | 1,800 | 1,803 | 9,842 |
| 2025/11/12 | 1,806 | 1,807 | 1,805 | 1,807 | 17,036 |
| 2025/11/11 | 1,804 | 1,805 | 1,803 | 1,804 | 8,968 |
| 2025/11/10 | 1,800 | 1,802 | 1,799 | 1,799 | 8,886 |
| 2025/11/07 | 1,797 | 1,801 | 1,797 | 1,801 | 11,672 |
| 2025/11/06 | 1,798 | 1,799 | 1,795 | 1,796 | 9,036 |
| 2025/11/05 | 1,795 | 1,798 | 1,795 | 1,796 | 8,127 |
| 2025/11/04 | 1,800 | 1,800 | 1,795 | 1,795 | 35,826 |
| 2025/10/31 | 1,805 | 1,807 | 1,803 | 1,805 | 5,283 |
| 2025/10/30 | 1,809 | 1,810 | 1,803 | 1,807 | 17,216 |
| 2025/10/29 | 1,815 | 1,815 | 1,811 | 1,813 | 6,759 |
| 2025/10/28 | 1,812 | 1,814 | 1,812 | 1,814 | 11,269 |
| 2025/10/27 | 1,808 | 1,812 | 1,808 | 1,810 | 15,981 |
| 2025/10/24 | 1,803 | 1,807 | 1,803 | 1,804 | 20,103 |
| 2025/10/23 | 1,803 | 1,803 | 1,800 | 1,801 | 12,642 |
| 2025/10/22 | 1,801 | 1,807 | 1,801 | 1,804 | 22,803 |
| 2025/10/21 | 1,804 | 1,805 | 1,803 | 1,805 | 11,957 |
| 2025/10/20 | 1,799 | 1,805 | 1,799 | 1,805 | 26,188 |
| 2025/10/17 | 1,800 | 1,800 | 1,794 | 1,794 | 23,599 |
| 2025/10/16 | 1,800 | 1,806 | 1,800 | 1,801 | 11,274 |
| 2025/10/15 | 1,801 | 1,801 | 1,798 | 1,801 | 8,994 |
| 2025/10/14 | 1,800 | 1,801 | 1,796 | 1,798 | 45,354 |
| 2025/10/10 | 1,803 | 1,803 | 1,799 | 1,801 | 23,938 |
| 2025/10/09 | 1,835 | 1,835 | 1,806 | 1,809 | 49,842 |
| 2025/10/08 | 1,835 | 1,839 | 1,833 | 1,839 | 33,754 |
| 2025/10/07 | 1,835 | 1,838 | 1,834 | 1,836 | 10,140 |
| 2025/10/06 | 1,837 | 1,838 | 1,834 | 1,837 | 13,279 |
| 2025/10/03 | 1,837 | 1,838 | 1,836 | 1,837 | 7,888 |
| 2025/10/02 | 1,836 | 1,839 | 1,836 | 1,838 | 5,391 |
| 2025/10/01 | 1,838 | 1,838 | 1,834 | 1,834 | 5,943 |
| 2025/09/30 | 1,838 | 1,839 | 1,834 | 1,838 | 36,745 |
| 2025/09/29 | 1,833 | 1,840 | 1,832 | 1,840 | 39,464 |
| 2025/09/26 | 1,830 | 1,833 | 1,829 | 1,833 | 13,848 |
| 2025/09/25 | 1,837 | 1,838 | 1,835 | 1,835 | 6,970 |
| 2025/09/24 | 1,840 | 1,840 | 1,837 | 1,839 | 5,701 |
| 2025/09/22 | 1,839 | 1,841 | 1,837 | 1,839 | 13,940 |
| 2025/09/19 | 1,838 | 1,841 | 1,837 | 1,839 | 19,718 |
| 2025/09/18 | 1,838 | 1,839 | 1,833 | 1,833 | 12,650 |
| 2025/09/17 | 1,839 | 1,840 | 1,835 | 1,840 | 5,936 |
| 2025/09/16 | 1,837 | 1,841 | 1,834 | 1,839 | 21,966 |
| 2025/09/12 | 1,836 | 1,839 | 1,833 | 1,837 | 3,946 |
| 2025/09/11 | 1,833 | 1,833 | 1,830 | 1,833 | 6,201 |
| 2025/09/10 | 1,832 | 1,833 | 1,828 | 1,833 | 8,705 |
| 2025/09/09 | 1,831 | 1,831 | 1,830 | 1,831 | 13,253 |
| 2025/09/08 | 1,833 | 1,833 | 1,830 | 1,832 | 11,366 |
| 2025/09/05 | 1,830 | 1,833 | 1,826 | 1,826 | 10,844 |
| 2025/09/04 | 1,827 | 1,827 | 1,825 | 1,826 | 36,768 |
| 2025/09/03 | 1,826 | 1,827 | 1,823 | 1,826 | 3,698 |
| 2025/09/02 | 1,823 | 1,828 | 1,822 | 1,826 | 23,425 |
| 2025/09/01 | 1,827 | 1,828 | 1,825 | 1,827 | 5,975 |
| 2025/08/29 | 1,827 | 1,833 | 1,825 | 1,825 | 62,834 |
| 2025/08/28 | 1,826 | 1,827 | 1,826 | 1,827 | 5,415 |
| 2025/08/27 | 1,825 | 1,826 | 1,824 | 1,824 | 21,282 |
| 2025/08/26 | 1,821 | 1,821 | 1,819 | 1,821 | 20,702 |
| 2025/08/25 | 1,820 | 1,825 | 1,820 | 1,825 | 14,292 |
| 2025/08/22 | 1,815 | 1,818 | 1,811 | 1,818 | 3,216 |
| 2025/08/21 | 1,820 | 1,820 | 1,814 | 1,815 | 4,113 |
| 2025/08/20 | 1,819 | 1,821 | 1,813 | 1,817 | 47,168 |
| 2025/08/19 | 1,820 | 1,821 | 1,817 | 1,819 | 5,397 |
| 2025/08/18 | 1,820 | 1,822 | 1,818 | 1,822 | 4,775 |
| 2025/08/15 | 1,820 | 1,821 | 1,816 | 1,820 | 11,903 |
| 2025/08/14 | 1,818 | 1,825 | 1,818 | 1,820 | 60,713 |
| 2025/08/13 | 1,818 | 1,820 | 1,816 | 1,819 | 46,234 |
| 2025/08/12 | 1,820 | 1,820 | 1,816 | 1,818 | 6,872 |
| 2025/08/08 | 1,819 | 1,820 | 1,814 | 1,820 | 7,741 |
| 2025/08/07 | 1,819 | 1,820 | 1,816 | 1,820 | 11,756 |
| 2025/08/06 | 1,819 | 1,820 | 1,812 | 1,819 | 14,474 |
| 2025/08/05 | 1,819 | 1,819 | 1,815 | 1,818 | 4,340 |
| 2025/08/04 | 1,809 | 1,818 | 1,809 | 1,816 | 4,350 |
| 2025/08/01 | 1,809 | 1,813 | 1,807 | 1,813 | 14,293 |
| 2025/07/31 | 1,813 | 1,817 | 1,812 | 1,816 | 7,282 |
| 2025/07/30 | 1,820 | 1,820 | 1,813 | 1,816 | 7,630 |
| 2025/07/29 | 1,816 | 1,820 | 1,814 | 1,814 | 2,810 |
| 2025/07/28 | 1,815 | 1,820 | 1,812 | 1,820 | 14,605 |
| 2025/07/25 | 1,820 | 1,822 | 1,813 | 1,818 | 24,522 |
| 2025/07/24 | 1,818 | 1,820 | 1,816 | 1,819 | 19,283 |
| 2025/07/23 | 1,815 | 1,818 | 1,813 | 1,818 | 14,353 |
| 2025/07/22 | 1,811 | 1,816 | 1,811 | 1,815 | 13,652 |
| 2025/07/18 | 1,811 | 1,811 | 1,808 | 1,809 | 6,520 |
| 2025/07/17 | 1,811 | 1,811 | 1,805 | 1,809 | 13,164 |
| 2025/07/16 | 1,806 | 1,808 | 1,804 | 1,805 | 17,944 |
| 2025/07/15 | 1,810 | 1,811 | 1,809 | 1,811 | 4,719 |
| 2025/07/14 | 1,806 | 1,811 | 1,806 | 1,809 | 15,411 |
| 2025/07/11 | 1,817 | 1,817 | 1,810 | 1,816 | 30,565 |
| 2025/07/10 | 1,820 | 1,820 | 1,815 | 1,816 | 38,571 |
| 2025/07/09 | 1,840 | 1,840 | 1,835 | 1,837 | 19,662 |
| 2025/07/08 | 1,850 | 1,850 | 1,837 | 1,840 | 15,819 |
| 2025/07/07 | 1,850 | 1,856 | 1,845 | 1,856 | 12,894 |
| 2025/07/04 | 1,843 | 1,850 | 1,841 | 1,850 | 38,608 |
| 2025/07/03 | 1,842 | 1,843 | 1,841 | 1,843 | 9,581 |
| 2025/07/02 | 1,840 | 1,842 | 1,839 | 1,839 | 7,833 |
| 2025/07/01 | 1,841 | 1,841 | 1,837 | 1,840 | 9,204 |
| 2025/06/30 | 1,840 | 1,840 | 1,838 | 1,838 | 8,433 |
| 2025/06/27 | 1,835 | 1,839 | 1,835 | 1,836 | 16,982 |
| 2025/06/26 | 1,834 | 1,835 | 1,831 | 1,835 | 5,473 |
| 2025/06/25 | 1,834 | 1,835 | 1,831 | 1,834 | 3,845 |
| 2025/06/24 | 1,826 | 1,834 | 1,826 | 1,830 | 17,954 |
| 2025/06/23 | 1,822 | 1,825 | 1,822 | 1,824 | 6,972 |
| 2025/06/20 | 1,822 | 1,822 | 1,818 | 1,820 | 2,406 |
| 2025/06/19 | 1,820 | 1,823 | 1,818 | 1,822 | 6,303 |
| 2025/06/18 | 1,820 | 1,823 | 1,820 | 1,822 | 2,882 |
| 2025/06/17 | 1,818 | 1,823 | 1,817 | 1,823 | 3,956 |
| 2025/06/16 | 1,817 | 1,822 | 1,816 | 1,822 | 6,923 |
| 2025/06/13 | 1,823 | 1,823 | 1,816 | 1,821 | 5,269 |
| 2025/06/12 | 1,822 | 1,824 | 1,818 | 1,821 | 2,169 |
| 2025/06/11 | 1,822 | 1,825 | 1,820 | 1,822 | 4,921 |
| 2025/06/10 | 1,818 | 1,823 | 1,817 | 1,820 | 6,932 |
| 2025/06/09 | 1,823 | 1,823 | 1,815 | 1,820 | 8,937 |
| 2025/06/06 | 1,820 | 1,823 | 1,817 | 1,822 | 6,189 |
| 2025/06/05 | 1,817 | 1,824 | 1,817 | 1,824 | 5,592 |
| 2025/06/04 | 1,821 | 1,823 | 1,817 | 1,817 | 13,814 |
| 2025/06/03 | 1,814 | 1,895 | 1,811 | 1,821 | 236,373 |
| 2025/06/02 | 1,817 | 1,819 | 1,812 | 1,812 | 4,527 |
| 2025/05/30 | 1,816 | 1,818 | 1,811 | 1,817 | 7,024 |
| 2025/05/29 | 1,818 | 1,822 | 1,818 | 1,822 | 30,639 |
| 2025/05/28 | 1,815 | 1,817 | 1,808 | 1,808 | 26,546 |
| 2025/05/27 | 1,812 | 1,813 | 1,805 | 1,810 | 4,956 |
| 2025/05/26 | 1,802 | 1,810 | 1,802 | 1,810 | 8,209 |
| 2025/05/23 | 1,809 | 1,810 | 1,800 | 1,805 | 3,750 |
| 2025/05/22 | 1,807 | 1,807 | 1,800 | 1,800 | 10,300 |
| 2025/05/21 | 1,813 | 1,818 | 1,810 | 1,810 | 22,568 |
| 2025/05/20 | 1,814 | 1,816 | 1,793 | 1,811 | 8,426 |
| 2025/05/19 | 1,814 | 1,814 | 1,804 | 1,814 | 12,124 |