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
2017/12/29 2,518 2,518 2,507 2,515 620
2017/12/28 2,513 2,524 2,508 2,517 462
2017/12/27 2,510 2,511 2,509 2,510 497
2017/12/26 2,511 2,517 2,506 2,514 591
2017/12/25 2,514 2,514 2,504 2,506 261
2017/12/22 2,502 2,504 2,500 2,501 3,023
2017/12/21 2,502 2,502 2,499 2,501 1,504
2017/12/20 2,505 2,505 2,502 2,503 537
2017/12/19 2,519 2,519 2,502 2,505 351
2017/12/18 2,504 2,507 2,502 2,502 193
2017/12/15 2,507 2,507 2,500 2,501 390
2017/12/14 2,505 2,510 2,502 2,506 595
2017/12/13 2,504 2,504 2,500 2,503 167
2017/12/12 2,500 2,507 2,498 2,507 478
2017/12/11 2,522 2,522 2,498 2,505 538
2017/12/08 2,499 2,502 2,499 2,500 98
2017/12/07 2,499 2,506 2,495 2,501 1,278
2017/12/06 2,500 2,503 2,498 2,500 1,059
2017/12/05 2,509 2,604 2,500 2,501 2,687
2017/12/04 2,515 2,515 2,509 2,509 696
2017/12/01 2,502 2,507 2,502 2,507 132
2017/11/30 2,506 2,506 2,504 2,506 286
2017/11/29 2,507 2,509 2,506 2,507 1,103
2017/11/28 2,515 2,515 2,507 2,507 16,317
2017/11/27 2,509 2,510 2,504 2,510 1,079
2017/11/24 2,506 2,507 2,504 2,507 303
2017/11/22 2,497 2,502 2,496 2,502 408
2017/11/21 2,493 2,496 2,493 2,494 547
2017/11/20 2,494 2,498 2,490 2,492 1,593
2017/11/17 2,491 2,495 2,487 2,487 264
2017/11/16 2,474 2,477 2,474 2,475 171
2017/11/15 2,476 2,476 2,474 2,475 1,875
2017/11/14 2,503 2,503 2,484 2,485 1,465
2017/11/13 2,493 2,493 2,486 2,487 4,471
2017/11/10 2,490 2,490 2,482 2,485 4,640
2017/11/09 2,499 2,499 2,494 2,496 993
2017/11/08 2,508 2,508 2,506 2,507 3,237
2017/11/07 2,514 2,515 2,513 2,513 1,313
2017/11/06 2,514 2,514 2,513 2,513 1,220
2017/11/02 2,515 2,517 2,515 2,516 312
2017/11/01 2,518 2,523 2,514 2,519 834
2017/10/31 2,515 2,516 2,514 2,516 354
2017/10/30 2,511 2,517 2,511 2,515 500
2017/10/27 2,516 2,516 2,513 2,516 415
2017/10/26 2,519 2,519 2,514 2,519 2,536
2017/10/25 2,522 2,522 2,520 2,520 577
2017/10/24 2,524 2,524 2,522 2,523 402
2017/10/23 2,525 2,527 2,523 2,524 698
2017/10/20 2,522 2,525 2,520 2,525 828
2017/10/19 2,522 2,550 2,517 2,522 745
2017/10/18 2,523 2,543 2,521 2,521 178
2017/10/17 2,517 2,518 2,512 2,518 624
2017/10/16 2,521 2,521 2,513 2,517 1,331
2017/10/13 2,522 2,522 2,513 2,517 727
2017/10/12 2,523 2,523 2,518 2,518 764
2017/10/11 2,521 2,522 2,515 2,518 479
2017/10/10 2,527 2,527 2,522 2,522 456
2017/10/06 2,531 2,532 2,524 2,530 7,913
2017/10/05 2,530 2,531 2,527 2,528 1,992
2017/10/04 2,530 2,530 2,530 2,530 639
2017/10/03 2,528 2,531 2,528 2,529 1,339
2017/10/02 2,532 2,532 2,531 2,531 1,255
2017/09/29 2,535 2,543 2,526 2,528 720
2017/09/28 2,528 2,528 2,528 2,528 104
2017/09/27 2,527 2,527 2,527 2,527 121
2017/09/26 2,527 2,527 2,520 2,526 124
2017/09/25 2,524 2,524 2,520 2,520 70
2017/09/22 2,522 2,522 2,520 2,520 837
2017/09/21 2,523 2,523 2,521 2,522 543
2017/09/20 2,525 2,525 2,519 2,519 1,144
2017/09/19 2,542 2,542 2,520 2,521 239
2017/09/15 2,519 2,519 2,519 2,519 2
2017/09/14 2,504 2,504 2,504 2,504 2
2017/09/12 2,559 2,559 2,513 2,514 61
2017/09/11 2,510 2,510 2,509 2,509 206
2017/09/07 2,517 2,517 2,517 2,517 2
2017/09/05 2,520 2,520 2,514 2,514 1,200
2017/09/04 2,524 2,524 2,517 2,517 18
2017/09/01 2,519 2,520 2,519 2,520 12
2017/08/31 2,515 2,515 2,514 2,514 68
2017/08/30 2,502 2,510 2,502 2,510 230
2017/08/29 2,515 2,515 2,510 2,510 260
2017/08/28 2,507 2,514 2,507 2,514 187
2017/08/25 2,508 2,508 2,502 2,504 968

このページの先頭へ