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
2019/12/30 2,425 2,425 2,418 2,420 1,971
2019/12/27 2,425 2,428 2,419 2,428 669
2019/12/26 2,423 2,424 2,414 2,419 2,834
2019/12/25 2,417 2,421 2,409 2,421 1,592
2019/12/24 2,412 2,415 2,410 2,415 513
2019/12/23 2,419 2,419 2,409 2,411 1,649
2019/12/20 2,421 2,422 2,407 2,409 2,215
2019/12/19 2,417 2,420 2,410 2,420 2,225
2019/12/18 2,414 2,414 2,405 2,414 2,264
2019/12/17 2,410 2,410 2,403 2,410 9,651
2019/12/16 2,410 2,410 2,402 2,407 2,959
2019/12/13 2,395 2,405 2,395 2,404 1,612
2019/12/12 2,406 2,406 2,393 2,397 1,407
2019/12/11 2,395 2,395 2,388 2,394 1,928
2019/12/10 2,388 2,389 2,386 2,389 3,257
2019/12/09 2,387 2,387 2,384 2,387 734
2019/12/06 2,381 2,385 2,376 2,381 1,445
2019/12/05 2,385 2,385 2,376 2,381 731
2019/12/04 2,378 2,379 2,375 2,376 2,573
2019/12/03 2,388 2,388 2,377 2,378 3,974
2019/12/02 2,386 2,390 2,383 2,387 2,790
2019/11/29 2,392 2,392 2,383 2,389 3,858
2019/11/28 2,382 2,392 2,382 2,392 1,590
2019/11/27 2,393 2,393 2,384 2,386 662
2019/11/26 2,376 2,382 2,375 2,382 10,523
2019/11/25 2,380 2,380 2,375 2,375 1,197
2019/11/22 2,380 2,380 2,365 2,367 3,013
2019/11/21 2,370 2,372 2,365 2,368 4,169
2019/11/20 2,380 2,380 2,371 2,373 3,904
2019/11/19 2,390 2,390 2,378 2,380 1,228
2019/11/18 2,390 2,390 2,381 2,384 3,592
2019/11/15 2,375 2,380 2,375 2,378 834
2019/11/14 2,381 2,383 2,377 2,378 1,961
2019/11/13 2,387 2,387 2,376 2,382 5,935
2019/11/12 2,388 2,388 2,376 2,383 778
2019/11/11 2,387 2,388 2,380 2,383 4,438
2019/11/08 2,387 2,387 2,380 2,381 1,695
2019/11/07 2,382 2,385 2,380 2,381 2,217
2019/11/06 2,390 2,394 2,383 2,385 5,193
2019/11/05 2,380 2,389 2,380 2,389 1,048
2019/11/01 2,380 2,380 2,376 2,377 7,225
2019/10/31 2,395 2,395 2,381 2,383 2,751
2019/10/30 2,388 2,390 2,386 2,390 1,998
2019/10/29 2,388 2,392 2,384 2,389 3,473
2019/10/28 2,393 2,393 2,385 2,389 1,844
2019/10/25 2,400 2,400 2,380 2,385 5,050
2019/10/24 2,381 2,387 2,381 2,386 2,265
2019/10/23 2,399 2,399 2,379 2,379 5,145
2019/10/21 2,389 2,389 2,381 2,382 3,984
2019/10/18 2,381 2,383 2,380 2,382 4,671
2019/10/17 2,381 2,382 2,380 2,381 1,154
2019/10/16 2,379 2,381 2,376 2,381 554
2019/10/15 2,364 2,373 2,364 2,370 4,718
2019/10/11 2,379 2,382 2,362 2,363 6,274
2019/10/10 2,366 2,366 2,355 2,363 15,913
2019/10/09 2,394 2,398 2,381 2,387 4,531
2019/10/08 2,411 2,411 2,390 2,397 1,948
2019/10/07 2,403 2,403 2,390 2,392 1,287
2019/10/04 2,399 2,399 2,388 2,391 561
2019/10/03 2,397 2,400 2,383 2,387 4,529
2019/10/02 2,400 2,403 2,400 2,402 6,183
2019/10/01 2,414 2,414 2,404 2,408 2,526
2019/09/30 2,412 2,412 2,403 2,409 9,868
2019/09/27 2,412 2,412 2,407 2,410 5,385
2019/09/26 2,409 2,413 2,408 2,412 5,332
2019/09/25 2,415 2,415 2,408 2,408 1,667
2019/09/24 2,426 2,426 2,412 2,416 3,477
2019/09/20 2,430 2,430 2,413 2,414 1,508
2019/09/19 2,417 2,420 2,417 2,418 1,419
2019/09/18 2,419 2,420 2,418 2,418 3,781
2019/09/17 2,419 2,419 2,406 2,418 2,865
2019/09/13 2,424 2,424 2,414 2,416 4,097
2019/09/12 2,414 2,415 2,411 2,415 426
2019/09/11 2,412 2,414 2,409 2,414 1,027
2019/09/10 2,408 2,412 2,408 2,412 4,158
2019/09/09 2,401 2,406 2,401 2,402 495
2019/09/06 2,406 2,406 2,401 2,406 550
2019/09/05 2,402 2,407 2,401 2,401 1,522
2019/09/04 2,401 2,401 2,396 2,399 821
2019/09/03 2,395 2,397 2,393 2,393 1,530
2019/09/02 2,399 2,400 2,399 2,400 842
2019/08/30 2,404 2,409 2,404 2,404 1,141
2019/08/29 2,396 2,400 2,393 2,400 713
2019/08/28 2,397 2,397 2,389 2,393 1,527
2019/08/27 2,390 2,399 2,390 2,396 5,300
2019/08/26 2,388 2,389 2,380 2,380 3,752
2019/08/23 2,394 2,397 2,392 2,396 940
2019/08/22 2,381 2,390 2,381 2,390 811
2019/08/21 2,388 2,388 2,380 2,380 789
2019/08/20 2,380 2,383 2,379 2,383 718
2019/08/19 2,378 2,380 2,376 2,380 330
2019/08/16 2,365 2,372 2,363 2,372 433
2019/08/15 2,371 2,373 2,360 2,364 3,726
2019/08/14 2,397 2,397 2,375 2,382 917
2019/08/13 2,376 2,381 2,373 2,381 1,207
2019/08/09 2,390 2,394 2,390 2,394 570
2019/08/08 2,376 2,386 2,376 2,386 971
2019/08/07 2,387 2,387 2,383 2,384 422
2019/08/06 2,386 2,386 2,368 2,369 4,537
2019/08/05 2,395 2,399 2,389 2,390 1,218
2019/08/02 2,399 2,404 2,390 2,395 1,507
2019/08/01 2,410 2,410 2,391 2,397 1,712
2019/07/31 2,400 2,400 2,395 2,400 1,049
2019/07/30 2,408 2,408 2,397 2,399 1,947
2019/07/29 2,405 2,405 2,400 2,402 519
2019/07/26 2,406 2,406 2,395 2,400 297
2019/07/25 2,405 2,405 2,397 2,401 671
2019/07/24 2,401 2,401 2,392 2,397 488
2019/07/23 2,394 2,394 2,387 2,391 1,216
2019/07/22 2,394 2,394 2,384 2,385 2,656
2019/07/19 2,387 2,397 2,387 2,390 7,743
2019/07/18 2,394 2,394 2,388 2,388 922
2019/07/17 2,400 2,400 2,387 2,390 2,833
2019/07/16 2,409 2,409 2,393 2,398 714
2019/07/12 2,397 2,398 2,390 2,393 8,874
2019/07/11 2,393 2,402 2,393 2,398 15,048
2019/07/10 2,404 2,404 2,391 2,392 2,029
2019/07/09 2,430 2,430 2,396 2,396 13,440
2019/07/08 2,438 2,438 2,424 2,430 9,221
2019/07/05 2,437 2,440 2,433 2,439 11,292
2019/07/04 2,437 2,440 2,434 2,440 2,451
2019/07/03 2,438 2,442 2,434 2,437 4,823
2019/07/02 2,426 2,428 2,425 2,427 1,401
2019/07/01 2,422 2,427 2,422 2,426 2,103
2019/06/28 2,420 2,422 2,419 2,422 831
2019/06/27 2,411 2,416 2,411 2,416 889
2019/06/26 2,426 2,426 2,412 2,412 2,415
2019/06/25 2,432 2,432 2,425 2,425 439
2019/06/24 2,427 2,428 2,423 2,423 1,137
2019/06/21 2,425 2,433 2,425 2,427 3,096
2019/06/20 2,410 2,422 2,410 2,418 2,785
2019/06/19 2,401 2,409 2,401 2,405 1,821
2019/06/18 2,398 2,402 2,398 2,400 331
2019/06/17 2,401 2,403 2,400 2,400 1,541
2019/06/14 2,401 2,406 2,399 2,405 2,100
2019/06/13 2,406 2,406 2,398 2,401 1,482
2019/06/12 2,409 2,409 2,403 2,405 50,692
2019/06/11 2,405 2,409 2,400 2,409 859
2019/06/10 2,397 2,405 2,397 2,405 925
2019/06/07 2,394 2,399 2,391 2,397 2,344
2019/06/06 2,414 2,414 2,385 2,392 1,871
2019/06/05 2,370 2,385 2,370 2,385 611
2019/06/04 2,364 2,364 2,356 2,359 2,093
2019/06/03 2,360 2,360 2,350 2,351 2,925
2019/05/31 2,369 2,371 2,365 2,365 2,276
2019/05/30 2,376 2,376 2,362 2,367 2,628
2019/05/29 2,378 2,378 2,372 2,372 2,624
2019/05/28 2,386 2,386 2,378 2,380 1,070
2019/05/27 2,380 2,385 2,377 2,377 725
2019/05/24 2,386 2,387 2,377 2,384 1,718
2019/05/23 2,390 2,390 2,382 2,387 1,108
2019/05/22 2,384 2,387 2,381 2,384 587
2019/05/21 2,383 2,383 2,377 2,380 830
2019/05/20 2,386 2,387 2,383 2,383 1,184
2019/05/17 2,389 2,389 2,375 2,380 818
2019/05/16 2,389 2,389 2,373 2,373 1,539
2019/05/15 2,391 2,391 2,374 2,381 484
2019/05/14 2,405 2,405 2,370 2,371 4,682
2019/05/13 2,407 2,407 2,384 2,384 1,374
2019/05/10 2,393 2,396 2,390 2,390 776
2019/05/09 2,405 2,405 2,387 2,387 1,429
2019/05/08 2,403 2,403 2,387 2,391 1,135
2019/05/07 2,404 2,404 2,391 2,391 1,690
2019/04/26 2,401 2,401 2,398 2,398 1,760
2019/04/25 2,408 2,408 2,403 2,404 183
2019/04/24 2,414 2,414 2,401 2,403 584
2019/04/23 2,404 2,405 2,402 2,403 348
2019/04/22 2,413 2,413 2,402 2,404 1,716
2019/04/19 2,412 2,420 2,403 2,410 1,200
2019/04/18 2,414 2,414 2,402 2,402 1,624
2019/04/17 2,408 2,409 2,405 2,409 1,259
2019/04/16 2,411 2,413 2,408 2,413 4,105
2019/04/15 2,408 2,412 2,407 2,407 1,260
2019/04/12 2,399 2,407 2,393 2,407 1,402
2019/04/11 2,398 2,399 2,395 2,395 235
2019/04/10 2,397 2,398 2,390 2,397 2,304
2019/04/09 2,400 2,400 2,390 2,398 11,555
2019/04/08 2,421 2,421 2,416 2,420 4,827
2019/04/05 2,420 2,420 2,414 2,414 1,793
2019/04/04 2,411 2,412 2,410 2,412 2,692
2019/04/03 2,413 2,424 2,409 2,410 1,294
2019/04/02 2,414 2,414 2,410 2,411 21,823
2019/04/01 2,409 2,414 2,409 2,414 734
2019/03/29 2,402 2,406 2,401 2,405 23,931
2019/03/28 2,399 2,399 2,397 2,398 1,061
2019/03/27 2,399 2,400 2,398 2,400 2,515
2019/03/26 2,400 2,401 2,395 2,398 568
2019/03/25 2,409 2,409 2,394 2,398 8,381
2019/03/22 2,405 2,412 2,405 2,411 16,037
2019/03/20 2,404 2,404 2,397 2,398 22,107
2019/03/19 2,404 2,406 2,401 2,404 9,440
2019/03/18 2,401 2,404 2,400 2,404 4,494
2019/03/15 2,410 2,410 2,395 2,406 2,883
2019/03/14 2,390 2,396 2,390 2,395 2,725
2019/03/13 2,387 2,387 2,385 2,387 2,871
2019/03/12 2,387 2,414 2,384 2,390 2,320
2019/03/11 2,378 2,378 2,376 2,378 6,711
2019/03/08 2,382 2,384 2,380 2,382 2,974
2019/03/07 2,385 2,388 2,384 2,388 4,157
2019/03/06 2,394 2,394 2,387 2,389 2,978
2019/03/05 2,397 2,397 2,388 2,391 2,222
2019/03/04 2,398 2,398 2,393 2,397 2,471
2019/03/01 2,389 2,393 2,388 2,393 2,433
2019/02/28 2,389 2,389 2,386 2,388 266
2019/02/27 2,384 2,387 2,383 2,385 990
2019/02/26 2,384 2,384 2,381 2,382 1,257
2019/02/25 2,382 2,384 2,378 2,381 825
2019/02/22 2,380 2,380 2,376 2,379 511
2019/02/21 2,382 2,383 2,378 2,383 96
2019/02/20 2,379 2,380 2,377 2,377 950
2019/02/19 2,379 2,379 2,377 2,379 1,364
2019/02/18 2,383 2,383 2,375 2,376 242
2019/02/15 2,373 2,373 2,368 2,371 1,088
2019/02/14 2,380 2,380 2,374 2,377 497
2019/02/13 2,370 2,374 2,366 2,374 324
2019/02/12 2,375 2,375 2,362 2,362 1,862
2019/02/08 2,368 2,370 2,363 2,367 778
2019/02/07 2,367 2,372 2,367 2,369 102
2019/02/06 2,369 2,370 2,362 2,362 376
2019/02/05 2,367 2,367 2,361 2,361 55
2019/02/04 2,354 2,355 2,352 2,355 759
2019/02/01 2,368 2,368 2,353 2,363 1,463
2019/01/31 2,351 2,382 2,346 2,382 4,653
2019/01/30 2,363 2,450 2,339 2,339 1,248
2019/01/29 2,339 2,339 2,336 2,339 615
2019/01/28 2,344 2,344 2,337 2,339 1,555
2019/01/25 2,388 2,388 2,336 2,338 1,647
2019/01/24 2,350 2,350 2,336 2,338 850
2019/01/23 2,339 2,340 2,338 2,340 438
2019/01/22 2,348 2,348 2,342 2,345 654
2019/01/21 2,349 2,358 2,343 2,348 1,408
2019/01/18 2,340 2,344 2,338 2,339 404
2019/01/17 2,332 2,332 2,325 2,325 1,205
2019/01/16 2,334 2,334 2,332 2,333 525
2019/01/15 2,385 2,385 2,327 2,335 1,831
2019/01/11 2,335 2,335 2,328 2,335 192
2019/01/10 2,326 2,326 2,318 2,319 392
2019/01/09 2,317 2,318 2,315 2,317 369
2019/01/08 2,328 2,330 2,328 2,329 575
2019/01/07 2,325 2,329 2,323 2,327 297
2019/01/04 2,279 2,293 2,271 2,293 2,090

このページの先頭へ