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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,813 | 1,817 | 1,811 | 1,814 | 3,230 |
| 2025/05/15 | 1,817 | 1,817 | 1,803 | 1,811 | 33,402 |
| 2025/05/14 | 1,819 | 1,820 | 1,815 | 1,820 | 10,575 |
| 2025/05/13 | 1,810 | 1,820 | 1,810 | 1,819 | 14,564 |
| 2025/05/12 | 1,801 | 1,805 | 1,801 | 1,805 | 20,356 |
| 2025/05/09 | 1,800 | 1,803 | 1,794 | 1,799 | 60,781 |
| 2025/05/08 | 1,802 | 1,802 | 1,795 | 1,801 | 32,945 |
| 2025/05/07 | 1,800 | 1,802 | 1,797 | 1,799 | 4,861 |
| 2025/05/02 | 1,791 | 1,800 | 1,791 | 1,800 | 4,132 |
| 2025/05/01 | 1,795 | 1,801 | 1,791 | 1,791 | 7,073 |
| 2025/04/30 | 1,800 | 1,802 | 1,795 | 1,797 | 18,702 |
| 2025/04/28 | 1,793 | 1,801 | 1,793 | 1,798 | 8,007 |
| 2025/04/25 | 1,793 | 1,800 | 1,790 | 1,799 | 16,285 |
| 2025/04/24 | 1,782 | 1,789 | 1,781 | 1,788 | 4,015 |
| 2025/04/23 | 1,770 | 1,782 | 1,770 | 1,773 | 22,214 |
| 2025/04/22 | 1,765 | 1,774 | 1,765 | 1,768 | 7,498 |
| 2025/04/21 | 1,778 | 1,778 | 1,766 | 1,776 | 78,115 |
| 2025/04/18 | 1,764 | 1,776 | 1,764 | 1,776 | 9,661 |
| 2025/04/17 | 1,763 | 1,771 | 1,755 | 1,755 | 6,617 |
| 2025/04/16 | 1,763 | 1,767 | 1,756 | 1,756 | 10,945 |
| 2025/04/15 | 1,764 | 1,769 | 1,757 | 1,761 | 13,363 |
| 2025/04/14 | 1,755 | 1,763 | 1,755 | 1,757 | 26,251 |
| 2025/04/11 | 1,760 | 1,763 | 1,739 | 1,763 | 25,171 |
| 2025/04/10 | 1,769 | 1,780 | 1,766 | 1,773 | 71,772 |
| 2025/04/09 | 1,769 | 1,774 | 1,732 | 1,732 | 108,124 |
| 2025/04/08 | 1,761 | 1,780 | 1,761 | 1,776 | 28,860 |
| 2025/04/07 | 1,762 | 1,799 | 1,735 | 1,750 | 304,700 |
| 2025/04/04 | 1,809 | 1,810 | 1,800 | 1,810 | 47,917 |
| 2025/04/03 | 1,823 | 1,823 | 1,814 | 1,818 | 27,511 |
| 2025/04/02 | 1,822 | 1,826 | 1,821 | 1,823 | 4,306 |
| 2025/04/01 | 1,828 | 1,828 | 1,816 | 1,822 | 35,043 |
| 2025/03/31 | 1,829 | 1,830 | 1,820 | 1,826 | 29,492 |
| 2025/03/28 | 1,828 | 1,831 | 1,825 | 1,826 | 20,063 |
| 2025/03/27 | 1,830 | 1,832 | 1,829 | 1,831 | 13,538 |
| 2025/03/26 | 1,837 | 1,839 | 1,835 | 1,836 | 9,846 |
| 2025/03/25 | 1,836 | 1,839 | 1,835 | 1,837 | 11,613 |
| 2025/03/24 | 1,837 | 1,838 | 1,834 | 1,838 | 16,947 |
| 2025/03/21 | 1,828 | 1,849 | 1,828 | 1,849 | 14,754 |
| 2025/03/19 | 1,828 | 1,831 | 1,822 | 1,825 | 26,146 |
| 2025/03/18 | 1,825 | 1,831 | 1,824 | 1,830 | 13,642 |
| 2025/03/17 | 1,825 | 1,826 | 1,819 | 1,821 | 19,191 |
| 2025/03/14 | 1,825 | 1,830 | 1,821 | 1,821 | 18,492 |
| 2025/03/13 | 1,830 | 1,830 | 1,824 | 1,830 | 8,096 |
| 2025/03/12 | 1,830 | 1,831 | 1,827 | 1,827 | 7,854 |
| 2025/03/11 | 1,833 | 1,833 | 1,827 | 1,833 | 11,769 |
| 2025/03/10 | 1,839 | 1,842 | 1,833 | 1,834 | 4,925 |
| 2025/03/07 | 1,838 | 1,843 | 1,831 | 1,831 | 19,226 |
| 2025/03/06 | 1,845 | 1,846 | 1,840 | 1,840 | 7,005 |
| 2025/03/05 | 1,844 | 1,846 | 1,840 | 1,845 | 11,564 |
| 2025/03/04 | 1,844 | 1,848 | 1,839 | 1,844 | 35,618 |
| 2025/03/03 | 1,845 | 1,847 | 1,842 | 1,847 | 5,921 |
| 2025/02/28 | 1,846 | 1,847 | 1,841 | 1,847 | 5,676 |
| 2025/02/27 | 1,844 | 1,849 | 1,841 | 1,847 | 21,992 |
| 2025/02/26 | 1,844 | 1,844 | 1,840 | 1,844 | 8,243 |
| 2025/02/25 | 1,838 | 1,844 | 1,837 | 1,844 | 13,612 |
| 2025/02/21 | 1,840 | 1,843 | 1,838 | 1,838 | 7,430 |
| 2025/02/20 | 1,839 | 1,841 | 1,836 | 1,836 | 6,333 |
| 2025/02/19 | 1,840 | 1,844 | 1,838 | 1,841 | 24,148 |
| 2025/02/18 | 1,839 | 1,840 | 1,838 | 1,839 | 11,213 |
| 2025/02/17 | 1,838 | 1,841 | 1,838 | 1,839 | 4,548 |
| 2025/02/14 | 1,837 | 1,844 | 1,835 | 1,839 | 16,060 |
| 2025/02/13 | 1,831 | 1,836 | 1,831 | 1,836 | 3,379 |
| 2025/02/12 | 1,831 | 1,836 | 1,831 | 1,836 | 30,161 |
| 2025/02/10 | 1,839 | 1,839 | 1,833 | 1,838 | 5,052 |
| 2025/02/07 | 1,838 | 1,840 | 1,834 | 1,839 | 21,008 |
| 2025/02/06 | 1,836 | 1,840 | 1,836 | 1,840 | 5,091 |
| 2025/02/05 | 1,836 | 1,836 | 1,833 | 1,833 | 5,708 |
| 2025/02/04 | 1,834 | 1,836 | 1,830 | 1,832 | 17,794 |
| 2025/02/03 | 1,835 | 1,839 | 1,822 | 1,829 | 88,233 |
| 2025/01/31 | 1,838 | 1,845 | 1,838 | 1,843 | 10,736 |
| 2025/01/30 | 1,841 | 1,844 | 1,838 | 1,842 | 19,482 |
| 2025/01/29 | 1,839 | 1,844 | 1,837 | 1,843 | 12,993 |
| 2025/01/28 | 1,842 | 1,842 | 1,836 | 1,838 | 16,280 |
| 2025/01/27 | 1,841 | 1,841 | 1,830 | 1,836 | 16,260 |
| 2025/01/24 | 1,836 | 1,840 | 1,833 | 1,840 | 2,998 |
| 2025/01/23 | 1,840 | 1,840 | 1,832 | 1,836 | 7,279 |
| 2025/01/22 | 1,840 | 1,840 | 1,834 | 1,840 | 12,230 |
| 2025/01/21 | 1,834 | 1,839 | 1,834 | 1,838 | 4,975 |
| 2025/01/20 | 1,835 | 1,835 | 1,830 | 1,835 | 7,044 |
| 2025/01/17 | 1,827 | 1,835 | 1,827 | 1,835 | 68,778 |
| 2025/01/16 | 1,824 | 1,830 | 1,824 | 1,830 | 14,272 |
| 2025/01/15 | 1,819 | 1,820 | 1,812 | 1,815 | 26,667 |
| 2025/01/14 | 1,815 | 1,826 | 1,815 | 1,817 | 51,057 |
| 2025/01/10 | 1,829 | 1,836 | 1,822 | 1,826 | 32,875 |
| 2025/01/09 | 1,833 | 1,850 | 1,826 | 1,827 | 146,357 |
| 2025/01/08 | 1,857 | 1,859 | 1,846 | 1,850 | 60,109 |
| 2025/01/07 | 1,857 | 1,859 | 1,856 | 1,859 | 21,084 |
| 2025/01/06 | 1,855 | 1,860 | 1,851 | 1,857 | 43,121 |
| 2024/12/30 | 1,850 | 1,852 | 1,846 | 1,846 | 70,666 |
| 2024/12/27 | 1,854 | 1,854 | 1,851 | 1,852 | 66,257 |
| 2024/12/26 | 1,842 | 1,850 | 1,837 | 1,847 | 133,351 |
| 2024/12/25 | 1,840 | 1,845 | 1,837 | 1,843 | 30,997 |
| 2024/12/24 | 1,843 | 1,845 | 1,837 | 1,838 | 59,681 |
| 2024/12/23 | 1,844 | 1,847 | 1,836 | 1,847 | 199,372 |
| 2024/12/20 | 1,835 | 1,839 | 1,830 | 1,835 | 59,657 |
| 2024/12/19 | 1,848 | 1,862 | 1,810 | 1,841 | 95,505 |
| 2024/12/18 | 1,864 | 1,864 | 1,857 | 1,860 | 27,843 |
| 2024/12/17 | 1,863 | 1,865 | 1,860 | 1,863 | 18,622 |
| 2024/12/16 | 1,865 | 1,865 | 1,860 | 1,862 | 17,713 |
| 2024/12/13 | 1,869 | 1,869 | 1,865 | 1,867 | 12,770 |
| 2024/12/12 | 1,872 | 1,873 | 1,870 | 1,872 | 9,557 |
| 2024/12/11 | 1,872 | 1,873 | 1,870 | 1,873 | 10,564 |
| 2024/12/10 | 1,871 | 1,873 | 1,866 | 1,871 | 21,987 |
| 2024/12/09 | 1,873 | 1,877 | 1,870 | 1,875 | 21,594 |
| 2024/12/06 | 1,870 | 1,872 | 1,868 | 1,872 | 7,195 |
| 2024/12/05 | 1,871 | 1,871 | 1,868 | 1,871 | 8,045 |
| 2024/12/04 | 1,869 | 1,869 | 1,865 | 1,865 | 9,057 |
| 2024/12/03 | 1,870 | 1,870 | 1,866 | 1,870 | 21,651 |
| 2024/12/02 | 1,863 | 1,869 | 1,862 | 1,869 | 12,302 |
| 2024/11/29 | 1,866 | 1,867 | 1,864 | 1,867 | 7,723 |
| 2024/11/28 | 1,865 | 1,866 | 1,863 | 1,866 | 9,887 |
| 2024/11/27 | 1,864 | 1,865 | 1,859 | 1,862 | 10,723 |
| 2024/11/26 | 1,865 | 1,866 | 1,862 | 1,866 | 6,298 |
| 2024/11/25 | 1,862 | 1,865 | 1,861 | 1,865 | 12,450 |
| 2024/11/22 | 1,862 | 1,863 | 1,857 | 1,862 | 8,741 |
| 2024/11/21 | 1,860 | 1,862 | 1,855 | 1,861 | 10,176 |
| 2024/11/20 | 1,858 | 1,863 | 1,858 | 1,862 | 7,521 |
| 2024/11/19 | 1,858 | 1,860 | 1,855 | 1,858 | 5,606 |
| 2024/11/18 | 1,857 | 1,859 | 1,852 | 1,858 | 11,779 |
| 2024/11/15 | 1,857 | 1,858 | 1,854 | 1,857 | 9,821 |
| 2024/11/14 | 1,860 | 1,860 | 1,854 | 1,859 | 19,854 |
| 2024/11/13 | 1,869 | 1,870 | 1,856 | 1,856 | 15,132 |
| 2024/11/12 | 1,871 | 1,871 | 1,865 | 1,868 | 8,578 |
| 2024/11/11 | 1,869 | 1,873 | 1,865 | 1,866 | 14,197 |
| 2024/11/08 | 1,865 | 1,868 | 1,863 | 1,868 | 6,528 |
| 2024/11/07 | 1,858 | 1,860 | 1,854 | 1,860 | 11,414 |
| 2024/11/06 | 1,859 | 1,861 | 1,854 | 1,855 | 16,146 |
| 2024/11/05 | 1,850 | 1,855 | 1,848 | 1,853 | 9,161 |
| 2024/11/01 | 1,851 | 1,863 | 1,848 | 1,851 | 11,434 |
| 2024/10/31 | 1,857 | 1,857 | 1,853 | 1,854 | 5,000 |
| 2024/10/30 | 1,860 | 1,861 | 1,858 | 1,860 | 4,828 |
| 2024/10/29 | 1,858 | 1,859 | 1,854 | 1,859 | 4,273 |
| 2024/10/28 | 1,858 | 1,858 | 1,852 | 1,854 | 8,455 |
| 2024/10/25 | 1,857 | 1,858 | 1,855 | 1,858 | 9,592 |
| 2024/10/24 | 1,855 | 1,856 | 1,850 | 1,853 | 10,031 |
| 2024/10/23 | 1,858 | 1,866 | 1,850 | 1,856 | 66,581 |
| 2024/10/22 | 1,865 | 1,866 | 1,856 | 1,860 | 20,623 |
| 2024/10/21 | 1,862 | 1,867 | 1,862 | 1,867 | 10,058 |
| 2024/10/18 | 1,867 | 1,867 | 1,859 | 1,862 | 78,867 |
| 2024/10/17 | 1,867 | 1,868 | 1,865 | 1,868 | 4,363 |
| 2024/10/16 | 1,867 | 1,867 | 1,861 | 1,863 | 20,046 |
| 2024/10/15 | 1,871 | 1,871 | 1,862 | 1,867 | 17,122 |
| 2024/10/11 | 1,867 | 1,867 | 1,859 | 1,861 | 16,326 |
| 2024/10/10 | 1,863 | 1,888 | 1,861 | 1,862 | 50,545 |
| 2024/10/09 | 1,892 | 1,893 | 1,885 | 1,892 | 60,634 |
| 2024/10/08 | 1,892 | 1,892 | 1,885 | 1,889 | 61,614 |
| 2024/10/07 | 1,899 | 1,899 | 1,892 | 1,896 | 39,501 |
| 2024/10/04 | 1,895 | 1,902 | 1,895 | 1,900 | 9,865 |
| 2024/10/03 | 1,905 | 1,905 | 1,899 | 1,902 | 15,049 |
| 2024/10/02 | 1,902 | 1,906 | 1,899 | 1,904 | 22,273 |
| 2024/10/01 | 1,904 | 1,907 | 1,898 | 1,905 | 11,088 |
| 2024/09/30 | 1,904 | 1,908 | 1,902 | 1,902 | 13,764 |
| 2024/09/27 | 1,904 | 1,905 | 1,897 | 1,903 | 21,343 |
| 2024/09/26 | 1,902 | 1,904 | 1,895 | 1,895 | 35,125 |
| 2024/09/25 | 1,904 | 1,906 | 1,900 | 1,900 | 7,992 |
| 2024/09/24 | 1,907 | 1,907 | 1,902 | 1,904 | 15,628 |
| 2024/09/20 | 1,900 | 1,906 | 1,900 | 1,906 | 9,557 |
| 2024/09/19 | 1,898 | 1,903 | 1,898 | 1,899 | 11,578 |
| 2024/09/18 | 1,899 | 1,899 | 1,896 | 1,899 | 5,452 |
| 2024/09/17 | 1,893 | 1,898 | 1,893 | 1,894 | 24,568 |
| 2024/09/13 | 1,890 | 1,890 | 1,887 | 1,887 | 29,869 |
| 2024/09/12 | 1,885 | 1,889 | 1,885 | 1,889 | 19,933 |
| 2024/09/11 | 1,882 | 1,885 | 1,882 | 1,884 | 27,619 |
| 2024/09/10 | 1,886 | 1,888 | 1,883 | 1,883 | 3,540 |
| 2024/09/09 | 1,884 | 1,887 | 1,882 | 1,884 | 8,855 |
| 2024/09/06 | 1,883 | 1,885 | 1,882 | 1,884 | 11,833 |
| 2024/09/05 | 1,881 | 1,882 | 1,875 | 1,881 | 25,700 |
| 2024/09/04 | 1,877 | 1,881 | 1,873 | 1,874 | 6,161 |
| 2024/09/03 | 1,870 | 1,882 | 1,870 | 1,882 | 21,069 |
| 2024/09/02 | 1,882 | 1,882 | 1,876 | 1,882 | 30,804 |
| 2024/08/30 | 1,880 | 1,883 | 1,880 | 1,880 | 3,685 |
| 2024/08/29 | 1,881 | 1,882 | 1,878 | 1,881 | 6,747 |
| 2024/08/28 | 1,883 | 1,883 | 1,881 | 1,881 | 4,860 |
| 2024/08/27 | 1,881 | 1,882 | 1,878 | 1,882 | 11,542 |
| 2024/08/26 | 1,880 | 1,886 | 1,880 | 1,880 | 73,793 |
| 2024/08/23 | 1,875 | 1,878 | 1,875 | 1,878 | 6,653 |
| 2024/08/22 | 1,876 | 1,877 | 1,874 | 1,876 | 23,639 |
| 2024/08/21 | 1,873 | 1,876 | 1,871 | 1,874 | 13,709 |
| 2024/08/20 | 1,876 | 1,877 | 1,873 | 1,874 | 9,576 |
| 2024/08/19 | 1,874 | 1,876 | 1,869 | 1,876 | 18,055 |