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 |