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
2021/12/30 2,371 2,371 2,365 2,370 1,699
2021/12/29 2,373 2,373 2,369 2,370 5,680
2021/12/28 2,366 2,373 2,366 2,373 3,577
2021/12/27 2,363 2,367 2,363 2,365 1,927
2021/12/24 2,364 2,366 2,363 2,363 2,390
2021/12/23 2,358 2,362 2,358 2,361 3,794
2021/12/22 2,355 2,355 2,351 2,351 1,734
2021/12/21 2,340 2,347 2,340 2,347 3,589
2021/12/20 2,345 2,347 2,344 2,345 2,375
2021/12/17 2,351 2,351 2,346 2,348 461
2021/12/16 2,348 2,352 2,348 2,350 1,554
2021/12/15 2,346 2,346 2,341 2,342 2,310
2021/12/14 2,350 2,350 2,343 2,347 2,327
2021/12/13 2,344 2,349 2,344 2,349 3,276
2021/12/10 2,340 2,341 2,337 2,341 1,181
2021/12/09 2,354 2,354 2,349 2,349 1,799
2021/12/08 2,350 2,354 2,350 2,353 3,814
2021/12/07 2,343 2,343 2,340 2,343 3,044
2021/12/06 2,330 2,334 2,330 2,334 1,152
2021/12/03 2,329 2,331 2,325 2,329 4,848
2021/12/02 2,323 2,323 2,316 2,319 8,807
2021/12/01 2,320 2,322 2,315 2,321 7,383
2021/11/30 2,319 2,327 2,319 2,322 2,833
2021/11/29 2,313 2,316 2,312 2,315 8,310
2021/11/26 2,328 2,328 2,320 2,325 20,954
2021/11/25 2,330 2,331 2,328 2,331 2,981
2021/11/24 2,336 2,336 2,325 2,330 15,947
2021/11/22 2,343 2,344 2,340 2,344 2,194
2021/11/19 2,342 2,345 2,340 2,345 1,626
2021/11/18 2,345 2,345 2,341 2,342 2,397
2021/11/17 2,349 2,349 2,343 2,347 3,200
2021/11/16 2,346 2,346 2,342 2,345 6,103
2021/11/15 2,348 2,350 2,348 2,349 5,922
2021/11/12 2,350 2,350 2,346 2,348 3,857
2021/11/11 2,350 2,352 2,349 2,351 1,335
2021/11/10 2,360 2,362 2,357 2,357 2,842
2021/11/09 2,360 2,360 2,355 2,359 1,361
2021/11/08 2,360 2,362 2,359 2,362 1,932
2021/11/05 2,353 2,355 2,351 2,354 7,377
2021/11/04 2,348 2,353 2,344 2,346 30,621
2021/11/02 2,341 2,341 2,339 2,341 3,287
2021/11/01 2,349 2,349 2,345 2,346 2,128
2021/10/29 2,346 2,350 2,345 2,349 5,931
2021/10/28 2,344 2,346 2,343 2,346 1,643
2021/10/27 2,350 2,350 2,345 2,347 2,262
2021/10/26 2,344 2,349 2,344 2,348 1,312
2021/10/25 2,341 2,344 2,340 2,344 1,518
2021/10/22 2,351 2,351 2,344 2,346 756
2021/10/21 2,351 2,351 2,348 2,350 2,808
2021/10/20 2,352 2,352 2,349 2,351 2,061
2021/10/19 2,350 2,350 2,348 2,349 755
2021/10/18 2,351 2,352 2,347 2,351 1,689
2021/10/15 2,352 2,358 2,352 2,353 3,499
2021/10/14 2,345 2,345 2,341 2,343 1,967
2021/10/13 2,334 2,338 2,333 2,334 13,931
2021/10/12 2,336 2,337 2,332 2,333 10,181
2021/10/11 2,346 2,346 2,335 2,342 13,512
2021/10/08 2,347 2,350 2,343 2,349 16,850
2021/10/07 2,363 2,370 2,363 2,367 13,118
2021/10/06 2,371 2,371 2,363 2,363 22,441
2021/10/05 2,378 2,378 2,368 2,372 30,293
2021/10/04 2,379 2,388 2,375 2,388 2,106
2021/10/01 2,380 2,381 2,371 2,381 8,812
2021/09/30 2,372 2,382 2,372 2,380 8,616
2021/09/29 2,375 2,375 2,369 2,375 7,300
2021/09/28 2,383 2,384 2,380 2,384 7,010
2021/09/27 2,383 2,387 2,382 2,387 4,807
2021/09/24 2,387 2,389 2,384 2,384 919
2021/09/22 2,383 2,384 2,380 2,382 1,202
2021/09/21 2,376 2,383 2,376 2,378 4,413
2021/09/17 2,391 2,391 2,385 2,390 437
2021/09/16 2,390 2,391 2,389 2,391 460
2021/09/15 2,390 2,390 2,388 2,389 781
2021/09/14 2,387 2,390 2,387 2,390 804
2021/09/13 2,387 2,387 2,384 2,387 2,142
2021/09/10 2,383 2,387 2,382 2,387 967
2021/09/09 2,385 2,385 2,378 2,380 2,294
2021/09/08 2,383 2,383 2,380 2,382 1,577
2021/09/07 2,387 2,387 2,383 2,385 578
2021/09/06 2,388 2,388 2,383 2,383 2,398
2021/09/03 2,385 2,387 2,384 2,386 1,395
2021/09/02 2,384 2,385 2,382 2,385 1,489
2021/09/01 2,381 2,383 2,379 2,382 1,574
2021/08/31 2,385 2,385 2,380 2,383 1,449
2021/08/30 2,376 2,381 2,375 2,380 4,887
2021/08/27 2,373 2,373 2,369 2,372 1,777
2021/08/26 2,371 2,374 2,371 2,374 628
2021/08/25 2,372 2,386 2,368 2,370 2,924
2021/08/24 2,365 2,367 2,365 2,367 2,046
2021/08/23 2,363 2,363 2,359 2,362 2,246
2021/08/20 2,357 2,358 2,353 2,356 2,257
2021/08/19 2,359 2,359 2,356 2,359 802
2021/08/18 2,366 2,367 2,360 2,367 2,044
2021/08/17 2,370 2,374 2,363 2,373 2,670
2021/08/16 2,363 2,373 2,363 2,373 1,609
2021/08/13 2,358 2,363 2,358 2,363 1,132
2021/08/12 2,353 2,358 2,353 2,358 1,442
2021/08/11 2,355 2,358 2,354 2,356 5,730
2021/08/10 2,363 2,363 2,359 2,362 8,574
2021/08/06 2,366 2,367 2,364 2,365 1,794
2021/08/05 2,363 2,363 2,362 2,363 989
2021/08/04 2,365 2,366 2,364 2,366 3,853
2021/08/03 2,365 2,366 2,364 2,366 1,622
2021/08/02 2,370 2,373 2,369 2,373 1,587
2021/07/30 2,369 2,370 2,368 2,368 1,388
2021/07/29 2,365 2,369 2,365 2,369 2,490
2021/07/28 2,368 2,368 2,363 2,365 489
2021/07/27 2,368 2,369 2,368 2,369 2,530
2021/07/26 2,369 2,373 2,368 2,371 1,367
2021/07/21 2,363 2,363 2,357 2,359 4,235
2021/07/20 2,358 2,358 2,350 2,355 12,368
2021/07/19 2,365 2,366 2,361 2,365 6,912
2021/07/16 2,367 2,367 2,365 2,367 3,229
2021/07/15 2,371 2,371 2,368 2,368 981
2021/07/14 2,365 2,368 2,365 2,367 2,893
2021/03/22 2,343 2,343 2,335 2,340 8,553
2021/03/19 2,336 2,336 2,328 2,334 13,359
2021/03/18 2,343 2,350 2,343 2,347 7,016
2021/03/17 2,345 2,345 2,341 2,343 7,077
2021/03/16 2,349 2,350 2,346 2,350 1,325
2021/03/15 2,354 2,355 2,347 2,347 9,741
2021/03/12 2,359 2,359 2,353 2,358 2,096
2021/03/11 2,342 2,350 2,342 2,347 4,949
2021/03/10 2,346 2,346 2,336 2,336 8,799
2021/03/09 2,337 2,341 2,337 2,339 2,030
2021/03/08 2,350 2,351 2,345 2,345 3,229
2021/03/05 2,341 2,342 2,335 2,340 18,020
2021/03/04 2,353 2,353 2,345 2,350 8,396
2021/03/03 2,358 2,363 2,358 2,363 4,206
2021/03/02 2,361 2,365 2,358 2,358 6,036
2021/03/01 2,349 2,351 2,344 2,344 47,838
2021/02/26 2,340 2,348 2,340 2,347 11,210
2021/02/25 2,367 2,369 2,364 2,365 19,821
2021/02/24 2,366 2,368 2,361 2,361 15,600
2021/02/22 2,370 2,370 2,365 2,370 16,209
2021/02/19 2,368 2,371 2,367 2,370 6,033
2021/02/18 2,370 2,372 2,368 2,372 4,813
2021/02/17 2,373 2,375 2,368 2,370 11,628
2021/02/16 2,376 2,381 2,376 2,381 13,712
2021/02/15 2,377 2,378 2,375 2,377 3,258
2021/02/12 2,375 2,376 2,370 2,373 4,324
2021/02/10 2,376 2,376 2,372 2,374 3,390
2021/02/09 2,376 2,378 2,373 2,377 5,152
2021/02/08 2,371 2,376 2,369 2,376 3,979
2021/02/05 2,369 2,369 2,365 2,368 1,337
2021/02/04 2,359 2,365 2,359 2,364 1,819
2021/02/03 2,363 2,367 2,358 2,367 3,233
2021/02/02 2,352 2,359 2,350 2,359 5,484
2021/02/01 2,346 2,350 2,341 2,350 3,560
2021/01/29 2,353 2,354 2,346 2,348 2,460
2021/01/28 2,342 2,351 2,340 2,349 2,957
2021/01/27 2,356 2,357 2,350 2,353 3,529
2021/01/26 2,359 2,359 2,350 2,354 3,248
2021/01/25 2,361 2,362 2,355 2,359 7,529
2021/01/22 2,364 2,364 2,358 2,362 1,953
2021/01/21 2,366 2,366 2,360 2,362 1,128
2021/01/20 2,359 2,361 2,353 2,361 20,640
2021/01/19 2,354 2,357 2,353 2,356 338
2021/01/18 2,353 2,354 2,350 2,353 1,045
2021/01/15 2,359 2,359 2,352 2,354 2,264
2021/01/14 2,364 2,369 2,351 2,358 3,999
2021/01/13 2,342 2,350 2,342 2,349 982
2021/01/12 2,340 2,347 2,340 2,342 7,279
2021/01/08 2,360 2,363 2,350 2,357 2,181
2021/01/07 2,361 2,361 2,345 2,354 11,411
2021/01/06 2,376 2,379 2,367 2,373 12,367
2021/01/05 2,379 2,379 2,369 2,375 8,465
2021/01/04 2,390 2,390 2,377 2,381 5,871

このページの先頭へ