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 |