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
2018/12/28 2,285 2,288 2,283 2,288 323
2018/12/27 2,280 2,300 2,272 2,279 405
2018/12/26 2,253 2,254 2,248 2,250 1,801
2018/12/25 2,303 2,303 2,242 2,255 3,721
2018/12/21 2,340 2,340 2,301 2,303 695
2018/12/20 2,320 2,320 2,308 2,308 2,031
2018/12/19 2,329 2,331 2,327 2,331 544
2018/12/18 2,334 2,335 2,330 2,331 1,000
2018/12/17 2,337 2,337 2,335 2,336 745
2018/12/14 2,338 2,338 2,335 2,335 131
2018/12/13 2,336 2,336 2,330 2,335 232
2018/12/12 2,329 2,331 2,329 2,331 519
2018/12/11 2,335 2,335 2,330 2,332 367
2018/12/10 2,329 2,330 2,329 2,330 821
2018/12/07 2,332 2,347 2,332 2,344 443
2018/12/06 2,343 2,346 2,337 2,337 1,620
2018/12/05 2,331 2,335 2,327 2,328 2,151
2018/12/04 2,343 2,343 2,341 2,341 1,073
2018/12/03 2,342 2,347 2,339 2,340 1,121
2018/11/30 2,332 2,334 2,332 2,332 185
2018/11/29 2,326 2,334 2,326 2,328 395
2018/11/28 2,324 2,330 2,324 2,329 152
2018/11/27 2,323 2,325 2,323 2,324 163
2018/11/26 2,322 2,333 2,321 2,327 1,014
2018/11/22 2,325 2,326 2,324 2,326 2,718
2018/11/21 2,324 2,326 2,319 2,326 1,147
2018/11/20 2,328 2,328 2,322 2,328 440
2018/11/19 2,394 2,394 2,334 2,334 2,483
2018/11/16 2,347 2,348 2,340 2,344 1,258
2018/11/15 2,348 2,348 2,346 2,346 1,148
2018/11/14 2,361 2,362 2,360 2,361 1,051
2018/11/13 2,363 2,364 2,361 2,364 751
2018/11/12 2,370 2,371 2,369 2,369 561
2018/11/09 2,380 2,384 2,380 2,383 415
2018/11/08 2,371 2,378 2,371 2,376 620
2018/11/07 2,365 2,370 2,365 2,370 954
2018/11/06 2,368 2,368 2,362 2,367 1,289
2018/11/05 2,365 2,365 2,363 2,363 737
2018/11/02 2,374 2,374 2,363 2,365 807
2018/11/01 2,367 2,395 2,355 2,356 4,526
2018/10/31 2,361 2,362 2,356 2,362 188
2018/10/30 2,356 2,360 2,355 2,358 594
2018/10/29 2,385 2,385 2,352 2,359 1,183
2018/10/26 2,375 2,375 2,360 2,367 8,091
2018/10/25 2,364 2,366 2,357 2,363 1,196
2018/10/24 2,399 2,399 2,372 2,376 510
2018/10/23 2,378 2,378 2,370 2,371 1,866
2018/10/22 2,379 2,381 2,375 2,380 851
2018/10/19 2,385 2,386 2,381 2,386 343
2018/10/18 2,391 2,391 2,386 2,391 744
2018/10/17 2,394 2,395 2,386 2,395 15,255
2018/10/16 2,383 2,384 2,383 2,384 5,326
2018/10/15 2,408 2,408 2,383 2,383 1,140
2018/10/12 2,380 2,382 2,378 2,382 514
2018/10/11 2,376 2,376 2,370 2,373 1,246
2018/10/10 2,385 2,385 2,383 2,384 1,066
2018/10/09 2,431 2,431 2,392 2,394 5,194
2018/10/05 2,440 2,440 2,431 2,431 1,830
2018/10/04 2,448 2,450 2,442 2,442 13,345
2018/10/03 2,446 2,450 2,446 2,448 146
2018/10/02 2,446 2,446 2,443 2,446 182
2018/10/01 2,449 2,449 2,440 2,448 1,015
2018/09/28 2,437 2,441 2,437 2,441 175
2018/09/27 2,436 2,436 2,431 2,436 294
2018/09/26 2,438 2,439 2,435 2,439 460
2018/09/25 2,445 2,445 2,438 2,439 7,213
2018/09/21 2,443 2,443 2,440 2,440 207
2018/09/20 2,444 2,444 2,436 2,442 161
2018/09/19 2,438 2,445 2,437 2,438 1,157
2018/09/18 2,435 2,443 2,434 2,434 569
2018/09/14 2,440 2,440 2,438 2,438 200
2018/09/13 2,430 2,433 2,430 2,433 8
2018/09/12 2,426 2,432 2,426 2,426 175
2018/09/11 2,426 2,430 2,426 2,430 41
2018/09/10 2,429 2,429 2,428 2,428 90
2018/09/07 2,429 2,429 2,424 2,429 210
2018/09/06 2,432 2,432 2,430 2,430 667
2018/09/05 2,444 2,444 2,438 2,441 166
2018/09/04 2,447 2,447 2,444 2,445 502
2018/09/03 2,440 2,446 2,440 2,444 42
2018/08/31 2,447 2,447 2,439 2,440 210
2018/08/30 2,450 2,450 2,433 2,442 565
2018/08/29 2,450 2,450 2,440 2,441 133
2018/08/28 2,449 2,450 2,442 2,442 301
2018/08/27 2,440 2,440 2,436 2,440 48
2018/08/24 2,443 2,449 2,437 2,437 112
2018/08/23 2,448 2,448 2,438 2,443 152
2018/08/22 2,442 2,443 2,435 2,443 567
2018/08/21 2,427 2,439 2,427 2,431 99
2018/08/20 2,438 2,438 2,432 2,432 398
2018/08/17 2,438 2,438 2,429 2,438 151
2018/08/16 2,432 2,432 2,426 2,429 145
2018/08/15 2,438 2,438 2,430 2,432 140
2018/08/14 2,435 2,436 2,430 2,430 100
2018/08/13 2,429 2,430 2,424 2,430 763
2018/08/10 2,429 2,440 2,429 2,430 353
2018/08/09 2,434 2,434 2,427 2,429 413
2018/08/08 2,443 2,443 2,426 2,426 92
2018/08/07 2,424 2,424 2,423 2,424 194
2018/08/06 2,422 2,434 2,422 2,423 320
2018/08/03 2,437 2,438 2,428 2,429 21
2018/08/02 2,433 2,433 2,430 2,432 52
2018/08/01 2,427 2,439 2,424 2,434 206
2018/07/31 2,426 2,427 2,416 2,417 404
2018/07/30 2,427 2,427 2,420 2,423 30
2018/07/27 2,425 2,434 2,423 2,423 732
2018/07/26 2,416 2,419 2,415 2,415 70
2018/07/25 2,406 2,416 2,403 2,409 208
2018/07/24 2,403 2,407 2,403 2,404 630
2018/07/23 2,410 2,410 2,406 2,408 784
2018/07/20 2,413 2,416 2,408 2,414 608
2018/07/19 2,418 2,424 2,413 2,418 1,158
2018/07/18 2,437 2,437 2,411 2,436 257
2018/07/17 2,414 2,415 2,412 2,412 275
2018/07/13 2,410 2,418 2,410 2,415 321
2018/07/12 2,430 2,430 2,402 2,409 1,655
2018/07/11 2,424 2,426 2,409 2,426 1,232
2018/07/10 2,426 2,426 2,409 2,424 603
2018/07/09 2,418 2,421 2,416 2,421 771
2018/07/06 2,425 2,446 2,415 2,439 572
2018/07/05 2,437 2,437 2,428 2,428 295
2018/07/04 2,429 2,442 2,429 2,438 695
2018/07/03 2,430 2,430 2,407 2,429 576
2018/07/02 2,459 2,459 2,421 2,421 885
2018/06/29 2,440 2,443 2,428 2,443 791
2018/06/28 2,441 2,441 2,434 2,435 289
2018/06/27 2,440 2,440 2,435 2,440 182
2018/06/26 2,446 2,448 2,435 2,435 604
2018/06/25 2,450 2,457 2,445 2,445 1,545
2018/06/22 2,450 2,461 2,430 2,455 1,268
2018/06/21 2,447 2,470 2,447 2,447 2,283
2018/06/20 2,455 2,455 2,443 2,447 259
2018/06/19 2,465 2,465 2,432 2,435 338
2018/06/18 2,469 2,469 2,450 2,451 278
2018/06/15 2,445 2,454 2,445 2,452 206
2018/06/14 2,446 2,448 2,440 2,446 428
2018/06/13 2,447 2,449 2,446 2,447 120
2018/06/12 2,446 2,446 2,446 2,446 11
2018/06/11 2,450 2,450 2,440 2,441 138
2018/06/08 2,443 2,443 2,435 2,443 142
2018/06/07 2,464 2,464 2,436 2,441 245
2018/06/06 2,434 2,437 2,434 2,437 161
2018/06/05 2,433 2,434 2,422 2,434 109
2018/06/04 2,433 2,433 2,431 2,431 56
2018/06/01 2,439 2,439 2,423 2,425 182
2018/05/31 2,442 2,442 2,421 2,421 406
2018/05/30 2,441 2,448 2,435 2,443 170
2018/05/29 2,440 2,447 2,440 2,445 586
2018/05/28 2,437 2,440 2,436 2,440 522
2018/05/25 2,430 2,438 2,430 2,434 320
2018/05/24 2,433 2,433 2,423 2,430 459
2018/05/23 2,435 2,435 2,430 2,430 388
2018/05/22 2,437 2,437 2,430 2,436 73
2018/05/21 2,427 2,430 2,423 2,430 227
2018/05/18 2,421 2,435 2,421 2,435 239
2018/05/17 2,428 2,438 2,424 2,438 527
2018/05/16 2,442 2,447 2,431 2,431 934
2018/05/15 2,443 2,443 2,442 2,442 106
2018/05/14 2,446 2,464 2,435 2,443 99
2018/05/11 2,426 2,430 2,425 2,429 358
2018/05/10 2,426 2,426 2,425 2,426 191
2018/05/09 2,428 2,428 2,426 2,426 74
2018/05/08 2,426 2,437 2,426 2,427 155
2018/05/07 2,426 2,426 2,421 2,426 58
2018/05/02 2,423 2,426 2,422 2,425 228
2018/05/01 2,439 2,439 2,423 2,424 236
2018/04/27 2,420 2,427 2,420 2,425 269
2018/04/26 2,419 2,423 2,419 2,420 95
2018/04/25 2,440 2,440 2,410 2,410 590
2018/04/24 2,433 2,437 2,421 2,437 323
2018/04/23 2,436 2,436 2,433 2,434 215
2018/04/20 2,443 2,450 2,439 2,442 302
2018/04/19 2,449 2,449 2,443 2,443 262
2018/04/18 2,449 2,449 2,445 2,446 43
2018/04/17 2,435 2,435 2,435 2,435 154
2018/04/16 2,433 2,446 2,433 2,435 55
2018/04/13 2,433 2,435 2,428 2,434 71
2018/04/12 2,424 2,433 2,424 2,433 218
2018/04/11 2,422 2,424 2,420 2,424 107
2018/04/10 2,439 2,439 2,421 2,422 81
2018/04/09 2,422 2,449 2,409 2,419 933
2018/04/06 2,441 2,442 2,435 2,436 693
2018/04/05 2,436 2,470 2,436 2,438 330
2018/04/04 2,444 2,450 2,436 2,436 415
2018/04/03 2,436 2,444 2,428 2,444 192
2018/04/02 2,442 2,450 2,434 2,436 1,239
2018/03/30 2,440 2,441 2,440 2,441 11
2018/03/29 2,434 2,440 2,434 2,436 260
2018/03/28 2,436 2,436 2,424 2,428 113
2018/03/27 2,419 2,441 2,419 2,436 565
2018/03/26 2,425 2,445 2,425 2,425 399
2018/03/23 2,432 2,434 2,427 2,434 208
2018/03/22 2,445 2,445 2,440 2,445 493
2018/03/20 2,442 2,442 2,422 2,437 300
2018/03/19 2,445 2,449 2,442 2,443 722
2018/03/16 2,445 2,447 2,440 2,442 66
2018/03/15 2,449 2,449 2,434 2,445 640
2018/03/14 2,453 2,453 2,449 2,449 102
2018/03/13 2,456 2,456 2,451 2,455 513
2018/03/12 2,455 2,455 2,450 2,450 151
2018/03/09 2,441 2,450 2,441 2,450 18
2018/03/08 2,455 2,455 2,455 2,455 11
2018/03/07 2,440 2,444 2,439 2,443 74
2018/03/06 2,445 2,449 2,440 2,440 347
2018/03/05 2,428 2,437 2,428 2,437 660
2018/03/02 2,450 2,458 2,441 2,450 573
2018/03/01 2,452 2,468 2,450 2,459 462
2018/02/28 2,452 2,461 2,452 2,461 244
2018/02/27 2,463 2,467 2,452 2,467 444
2018/02/26 2,471 2,473 2,460 2,465 636
2018/02/23 2,463 2,478 2,463 2,471 913
2018/02/22 2,450 2,462 2,450 2,462 252
2018/02/21 2,460 2,462 2,456 2,462 917
2018/02/20 2,460 2,464 2,455 2,462 120
2018/02/19 2,473 2,476 2,466 2,466 2,830
2018/02/16 2,438 2,449 2,438 2,449 1,110
2018/02/15 2,424 2,439 2,424 2,430 650
2018/02/14 2,425 2,440 2,425 2,440 156
2018/02/13 2,441 2,441 2,430 2,441 374
2018/02/09 2,425 2,453 2,425 2,437 585
2018/02/08 2,446 2,460 2,446 2,459 588
2018/02/07 2,446 2,467 2,446 2,450 916
2018/02/06 2,430 2,447 2,416 2,447 2,090
2018/02/05 2,451 2,466 2,451 2,456 1,276
2018/02/02 2,489 2,489 2,483 2,484 422
2018/02/01 2,482 2,489 2,482 2,486 129
2018/01/31 2,473 2,489 2,471 2,485 1,216
2018/01/30 2,500 2,500 2,485 2,492 770
2018/01/29 2,488 2,504 2,485 2,491 622
2018/01/26 2,491 2,503 2,491 2,493 349
2018/01/25 2,482 2,504 2,482 2,504 878
2018/01/24 2,491 2,500 2,491 2,500 544
2018/01/23 2,492 2,500 2,492 2,494 234
2018/01/22 2,495 2,497 2,494 2,495 992
2018/01/19 2,497 2,497 2,492 2,497 655
2018/01/18 2,492 2,505 2,491 2,505 394
2018/01/17 2,493 2,506 2,492 2,498 680
2018/01/16 2,499 2,500 2,498 2,499 1,917
2018/01/15 2,513 2,513 2,504 2,509 823
2018/01/12 2,510 2,510 2,504 2,504 2,542
2018/01/11 2,518 2,518 2,515 2,516 625
2018/01/10 2,521 2,521 2,518 2,518 695
2018/01/09 2,531 2,531 2,520 2,521 1,440
2018/01/05 2,522 2,534 2,520 2,529 660
2018/01/04 2,554 2,554 2,520 2,522 1,420

このページの先頭へ