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
2020/12/30 2,387 2,387 2,371 2,379 4,638
2020/12/29 2,387 2,387 2,380 2,385 6,240
2020/12/28 2,387 2,387 2,369 2,375 15,177
2020/12/25 2,387 2,387 2,374 2,383 4,303
2020/12/24 2,362 2,376 2,362 2,372 12,740
2020/12/23 2,365 2,365 2,355 2,355 27,897
2020/12/22 2,368 2,368 2,352 2,352 43,513
2020/12/21 2,365 2,366 2,360 2,366 1,377
2020/12/18 2,367 2,367 2,362 2,366 3,098
2020/12/17 2,371 2,371 2,359 2,365 4,063
2020/12/16 2,360 2,364 2,359 2,363 1,106
2020/12/15 2,366 2,366 2,352 2,352 20,179
2020/12/14 2,360 2,362 2,357 2,361 9,804
2020/12/11 2,369 2,369 2,357 2,361 22,517
2020/12/10 2,367 2,367 2,352 2,354 7,619
2020/12/09 2,365 2,365 2,357 2,359 8,899
2020/12/08 2,370 2,370 2,354 2,356 31,560
2020/12/07 2,357 2,365 2,357 2,365 15,874
2020/12/04 2,351 2,360 2,351 2,356 4,503
2020/12/03 2,346 2,350 2,346 2,350 513
2020/12/02 2,345 2,346 2,342 2,346 576
2020/12/01 2,340 2,340 2,335 2,340 25,899
2020/11/30 2,340 2,340 2,335 2,338 724
2020/11/27 2,331 2,337 2,331 2,337 693
2020/11/26 2,337 2,338 2,336 2,337 1,152
2020/11/25 2,339 2,339 2,336 2,337 8,382
2020/11/24 2,332 2,337 2,331 2,337 399
2020/11/20 2,313 2,330 2,313 2,327 2,316
2020/11/19 2,332 2,332 2,322 2,327 1,019
2020/11/18 2,328 2,331 2,325 2,330 1,978
2020/11/17 2,324 2,328 2,321 2,322 1,934
2020/11/16 2,313 2,321 2,313 2,318 8,464
2020/11/13 2,326 2,326 2,306 2,309 29,033
2020/11/12 2,322 2,327 2,321 2,321 254
2020/11/11 2,326 2,328 2,320 2,322 2,113
2020/11/10 2,324 2,327 2,321 2,324 22,159
2020/11/09 2,314 2,322 2,314 2,321 1,689
2020/11/06 2,320 2,320 2,312 2,313 1,926
2020/11/05 2,304 2,314 2,300 2,314 3,105
2020/11/04 2,288 2,301 2,284 2,299 1,889
2020/11/02 2,251 2,260 2,251 2,260 16,098
2020/10/30 2,260 2,260 2,246 2,251 1,851
2020/10/29 2,261 2,264 2,257 2,263 1,378
2020/10/28 2,270 2,271 2,264 2,270 1,696
2020/10/27 2,274 2,277 2,272 2,272 4,026
2020/10/26 2,299 2,299 2,280 2,280 1,321
2020/10/23 2,291 2,291 2,283 2,289 842
2020/10/22 2,276 2,283 2,276 2,278 1,098
2020/10/21 2,283 2,289 2,283 2,284 464
2020/10/20 2,284 2,285 2,276 2,282 4,461
2020/10/19 2,287 2,289 2,286 2,289 930
2020/10/16 2,289 2,289 2,283 2,283 579
2020/10/15 2,293 2,293 2,288 2,289 582
2020/10/14 2,300 2,301 2,296 2,296 824
2020/10/13 2,300 2,307 2,300 2,305 2,241
2020/10/12 2,305 2,305 2,293 2,298 2,204
2020/10/09 2,293 2,295 2,289 2,294 2,252
2020/10/08 2,284 2,290 2,284 2,287 1,488
2020/10/07 2,304 2,307 2,294 2,306 7,150
2020/10/06 2,304 2,304 2,296 2,297 1,470
2020/10/05 2,278 2,294 2,278 2,292 1,603
2020/10/02 2,297 2,297 2,274 2,277 1,172
2020/09/30 2,267 2,278 2,264 2,264 1,958
2020/09/29 2,280 2,280 2,271 2,277 862
2020/09/28 2,262 2,265 2,256 2,265 5,129
2020/09/25 2,273 2,273 2,264 2,268 473
2020/09/24 2,261 2,265 2,259 2,264 1,952
2020/09/23 2,292 2,292 2,279 2,282 2,717
2020/09/18 2,301 2,302 2,295 2,299 1,205
2020/09/17 2,304 2,305 2,295 2,296 3,131
2020/09/16 2,305 2,305 2,299 2,304 211
2020/09/15 2,297 2,299 2,295 2,299 676
2020/09/14 2,299 2,301 2,296 2,296 25,096
2020/09/11 2,295 2,299 2,293 2,298 1,178
2020/09/10 2,307 2,307 2,297 2,299 3,842
2020/09/09 2,295 2,295 2,282 2,291 9,920
2020/09/08 2,310 2,310 2,299 2,301 439
2020/09/07 2,303 2,304 2,296 2,301 6,769
2020/09/04 2,309 2,309 2,301 2,304 2,873
2020/09/03 2,330 2,330 2,316 2,316 925
2020/09/02 2,319 2,323 2,315 2,317 7,804
2020/09/01 2,315 2,315 2,305 2,307 1,314
2020/08/31 2,305 2,315 2,305 2,308 2,530
2020/08/28 2,310 2,310 2,305 2,308 4,748
2020/08/27 2,318 2,318 2,308 2,312 163
2020/08/26 2,307 2,314 2,307 2,312 667
2020/08/25 2,303 2,313 2,303 2,309 1,000
2020/08/24 2,306 2,306 2,293 2,302 681
2020/08/21 2,296 2,303 2,292 2,298 2,221
2020/08/20 2,299 2,299 2,287 2,290 1,336
2020/08/19 2,298 2,302 2,293 2,302 569
2020/08/18 2,290 2,298 2,288 2,290 491
2020/08/17 2,291 2,291 2,279 2,285 2,232
2020/08/14 2,291 2,291 2,283 2,290 1,282
2020/08/13 2,297 2,300 2,286 2,291 4,229
2020/08/12 2,293 2,299 2,288 2,298 63,889
2020/08/11 2,311 2,314 2,307 2,307 1,931
2020/08/07 2,310 2,316 2,305 2,307 856
2020/08/06 2,310 2,310 2,305 2,307 1,008
2020/08/05 2,285 2,305 2,285 2,301 2,467
2020/08/04 2,301 2,306 2,295 2,303 16,710
2020/08/03 2,305 2,305 2,299 2,299 1,297
2020/07/31 2,311 2,311 2,300 2,305 2,642
2020/07/30 2,299 2,299 2,295 2,296 110
2020/07/29 2,285 2,291 2,278 2,289 628
2020/07/28 2,291 2,294 2,288 2,290 681
2020/07/27 2,300 2,300 2,284 2,287 1,449
2020/07/22 2,276 2,287 2,276 2,281 745
2020/07/21 2,258 2,272 2,258 2,272 1,268
2020/07/20 2,249 2,261 2,248 2,252 10,243
2020/07/17 2,238 2,251 2,238 2,251 887
2020/07/16 2,249 2,249 2,243 2,245 407
2020/07/15 2,234 2,249 2,234 2,235 639
2020/07/14 2,225 2,230 2,213 2,230 9,719
2020/07/13 2,246 2,246 2,228 2,234 539
2020/07/10 2,225 2,226 2,215 2,215 1,897
2020/07/09 2,244 2,245 2,225 2,226 14,754
2020/07/08 2,256 2,260 2,247 2,252 3,083
2020/07/07 2,260 2,265 2,259 2,262 1,676
2020/07/06 2,255 2,256 2,252 2,256 1,691
2020/07/03 2,248 2,250 2,248 2,249 517
2020/07/02 2,235 2,235 2,230 2,235 974
2020/07/01 2,223 2,226 2,219 2,223 788
2020/06/30 2,229 2,229 2,207 2,208 1,944
2020/06/29 2,225 2,225 2,218 2,221 1,812
2020/06/26 2,240 2,240 2,229 2,237 1,790
2020/06/25 2,249 2,249 2,225 2,231 3,486
2020/06/24 2,270 2,270 2,258 2,260 1,513
2020/06/23 2,262 2,262 2,245 2,259 939
2020/06/22 2,257 2,260 2,248 2,260 747
2020/06/19 2,274 2,274 2,251 2,254 1,258
2020/06/18 2,259 2,266 2,255 2,263 11,367
2020/06/17 2,287 2,287 2,270 2,275 9,550
2020/06/16 2,266 2,277 2,256 2,275 10,603
2020/06/15 2,228 2,230 2,216 2,216 17,471
2020/06/12 2,214 2,228 2,214 2,222 2,005
2020/06/11 2,273 2,284 2,269 2,269 5,979
2020/06/10 2,300 2,300 2,287 2,291 3,631
2020/06/09 2,306 2,306 2,299 2,306 12,163
2020/06/08 2,294 2,306 2,294 2,300 1,740
2020/06/05 2,276 2,281 2,275 2,281 946
2020/06/04 2,276 2,285 2,276 2,282 1,258
2020/06/03 2,271 2,275 2,269 2,275 13,992
2020/06/02 2,240 2,249 2,240 2,243 14,551
2020/06/01 2,253 2,253 2,233 2,236 587
2020/05/29 2,241 2,241 2,230 2,238 3,007
2020/05/28 2,265 2,265 2,234 2,237 2,425
2020/05/27 2,235 2,235 2,224 2,231 3,839
2020/05/26 2,220 2,220 2,203 2,214 3,292
2020/05/25 2,218 2,222 2,200 2,207 1,892
2020/05/22 2,201 2,205 2,197 2,197 1,124
2020/05/21 2,195 2,202 2,193 2,197 1,460
2020/05/20 2,180 2,183 2,173 2,183 1,938
2020/05/19 2,160 2,175 2,160 2,170 871
2020/05/18 2,138 2,140 2,135 2,137 1,870
2020/05/15 2,136 2,137 2,133 2,134 456
2020/05/14 2,138 2,146 2,138 2,139 2,798
2020/05/13 2,141 2,148 2,141 2,148 952
2020/05/12 2,175 2,175 2,155 2,155 1,610
2020/05/11 2,192 2,192 2,171 2,171 2,143
2020/05/08 2,143 2,172 2,143 2,172 1,338
2020/05/07 2,148 2,148 2,137 2,141 563
2020/05/01 2,161 2,161 2,150 2,157 710
2020/04/30 2,145 2,167 2,145 2,167 1,084
2020/04/28 2,145 2,145 2,123 2,124 1,639
2020/04/27 2,115 2,131 2,108 2,131 1,566
2020/04/24 2,110 2,135 2,110 2,121 1,676
2020/04/23 2,140 2,140 2,111 2,124 555
2020/04/22 2,140 2,140 2,101 2,111 1,632
2020/04/21 2,150 2,152 2,134 2,140 1,365
2020/04/20 2,152 2,192 2,152 2,186 902
2020/04/17 2,143 2,196 2,143 2,192 2,127
2020/04/16 2,196 2,201 2,181 2,193 641
2020/04/15 2,238 2,238 2,166 2,196 1,245
2020/04/14 2,231 2,249 2,200 2,236 810
2020/04/13 2,270 2,275 2,220 2,240 3,788
2020/04/10 2,174 2,249 2,174 2,220 3,832
2020/04/09 2,103 2,107 2,085 2,099 1,336
2020/04/08 2,121 2,121 2,061 2,097 527
2020/04/07 2,076 2,081 2,052 2,081 8,018
2020/04/06 1,970 2,035 1,970 2,033 1,664
2020/04/03 2,073 2,073 1,999 1,999 2,307
2020/04/02 2,058 2,074 2,047 2,074 2,551
2020/04/01 2,120 2,134 2,100 2,102 874
2020/03/31 2,110 2,133 2,100 2,100 1,230
2020/03/30 2,061 2,110 2,052 2,110 11,264
2020/03/27 2,000 2,097 2,000 2,051 21,865
2020/03/26 1,948 2,023 1,939 2,004 2,896
2020/03/25 1,929 1,945 1,900 1,919 2,901
2020/03/24 1,800 1,902 1,795 1,869 56,165
2020/03/23 1,824 1,849 1,803 1,803 26,325
2020/03/19 2,003 2,008 1,884 1,907 12,069
2020/03/18 2,050 2,060 2,020 2,049 795
2020/03/17 2,001 2,072 2,001 2,043 38,043
2020/03/16 2,145 2,145 2,027 2,056 12,476
2020/03/13 1,965 2,093 1,965 2,093 15,746
2020/03/12 2,200 2,224 2,097 2,097 8,375
2020/03/11 2,278 2,278 2,230 2,240 4,995
2020/03/10 2,265 2,266 2,194 2,266 11,220
2020/03/09 2,298 2,299 2,257 2,261 29,051
2020/03/06 2,350 2,356 2,347 2,351 9,796
2020/03/05 2,370 2,376 2,368 2,372 6,065
2020/03/04 2,350 2,363 2,343 2,353 29,160
2020/03/03 2,340 2,365 2,340 2,362 2,885
2020/03/02 2,350 2,350 2,322 2,332 12,708
2020/02/28 2,356 2,357 2,328 2,330 26,118
2020/02/27 2,372 2,381 2,359 2,366 4,975
2020/02/26 2,387 2,387 2,367 2,374 10,457
2020/02/25 2,395 2,399 2,387 2,387 7,399
2020/02/21 2,415 2,415 2,403 2,408 1,348
2020/02/20 2,413 2,414 2,404 2,407 872
2020/02/19 2,406 2,411 2,401 2,407 2,369
2020/02/18 2,400 2,410 2,400 2,410 1,108
2020/02/17 2,404 2,410 2,404 2,408 1,280
2020/02/14 2,401 2,410 2,391 2,407 1,452
2020/02/13 2,406 2,409 2,404 2,409 513
2020/02/12 2,405 2,406 2,398 2,406 3,841
2020/02/10 2,401 2,401 2,395 2,400 2,892
2020/02/07 2,393 2,400 2,393 2,400 693
2020/02/06 2,385 2,403 2,385 2,403 23,455
2020/02/05 2,383 2,392 2,383 2,388 1,959
2020/02/04 2,386 2,386 2,377 2,383 1,784
2020/02/03 2,383 2,383 2,374 2,381 5,217
2020/01/31 2,387 2,389 2,385 2,387 500
2020/01/30 2,387 2,387 2,383 2,386 758
2020/01/29 2,398 2,398 2,375 2,388 1,403
2020/01/28 2,383 2,383 2,370 2,373 4,240
2020/01/27 2,398 2,398 2,379 2,383 7,847
2020/01/24 2,400 2,401 2,393 2,398 1,809
2020/01/23 2,403 2,403 2,394 2,396 1,075
2020/01/22 2,400 2,400 2,396 2,396 1,664
2020/01/21 2,405 2,405 2,400 2,400 3,233
2020/01/20 2,405 2,405 2,402 2,403 1,687
2020/01/17 2,406 2,409 2,405 2,405 1,846
2020/01/16 2,405 2,407 2,401 2,407 2,588
2020/01/15 2,408 2,408 2,401 2,402 2,771
2020/01/14 2,407 2,408 2,406 2,408 1,679
2020/01/10 2,407 2,407 2,401 2,406 4,620
2020/01/09 2,419 2,419 2,402 2,407 10,467
2020/01/08 2,420 2,429 2,420 2,429 7,143
2020/01/07 2,431 2,431 2,421 2,424 2,556
2020/01/06 2,419 2,424 2,419 2,421 9,472

このページの先頭へ