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
2022/12/30 1,938 1,941 1,931 1,937 8,943
2022/12/29 1,910 1,922 1,907 1,914 50,162
2022/12/28 1,951 1,953 1,931 1,939 95,764
2022/12/27 1,975 1,975 1,963 1,966 16,605
2022/12/26 1,957 1,964 1,954 1,962 19,199
2022/12/23 1,964 1,964 1,949 1,957 41,573
2022/12/22 1,976 1,976 1,966 1,970 16,856
2022/12/21 1,948 1,955 1,948 1,952 11,210
2022/12/20 1,960 1,962 1,950 1,951 38,136
2022/12/19 1,981 1,985 1,966 1,968 50,264
2022/12/16 1,991 1,993 1,978 1,984 64,050
2022/12/15 2,000 2,007 1,988 2,007 65,594
2022/12/14 1,991 2,006 1,985 2,001 43,193
2022/12/13 1,979 1,984 1,971 1,979 19,943
2022/12/12 1,979 1,979 1,962 1,970 18,724
2022/12/09 1,972 1,978 1,967 1,974 16,039
2022/12/08 1,971 1,975 1,959 1,967 13,533
2022/12/07 1,966 1,966 1,952 1,959 11,934
2022/12/06 1,973 1,973 1,963 1,971 25,127
2022/12/05 1,988 1,988 1,976 1,981 36,319
2022/12/02 1,988 1,991 1,978 1,991 22,012
2022/12/01 1,984 1,985 1,971 1,983 35,457
2022/11/30 1,958 1,958 1,951 1,956 6,457
2022/11/29 1,958 1,958 1,946 1,948 10,777
2022/11/28 1,977 1,980 1,965 1,967 19,077
2022/11/25 1,981 1,981 1,973 1,975 15,096
2022/11/24 1,975 1,975 1,966 1,973 14,504
2022/11/22 1,951 1,951 1,944 1,947 4,631
2022/11/21 1,946 1,949 1,941 1,947 8,955
2022/11/18 1,945 1,951 1,942 1,945 8,131
2022/11/17 1,955 1,955 1,946 1,951 15,668
2022/11/16 1,952 1,956 1,951 1,954 8,002
2022/11/15 1,950 1,952 1,937 1,943 6,395
2022/11/14 1,953 1,960 1,944 1,951 12,383
2022/11/11 1,947 1,950 1,942 1,950 44,459
2022/11/10 1,906 1,906 1,888 1,889 26,897
2022/11/09 1,913 1,930 1,912 1,914 8,770
2022/11/08 1,922 1,925 1,909 1,915 12,006
2022/11/07 1,919 1,919 1,911 1,918 3,330
2022/11/04 1,916 1,916 1,903 1,907 17,379
2022/11/02 1,947 1,947 1,932 1,935 3,878
2022/11/01 1,945 1,945 1,919 1,934 30,180
2022/10/31 1,951 1,961 1,946 1,952 9,889
2022/10/28 1,939 1,940 1,935 1,936 3,895
2022/10/27 1,920 1,929 1,920 1,928 11,493
2022/10/26 1,925 1,925 1,904 1,913 4,864
2022/10/25 1,919 1,919 1,902 1,907 6,117
2022/10/24 1,907 1,920 1,897 1,904 6,537
2022/10/21 1,878 1,885 1,877 1,879 11,826
2022/10/20 1,890 1,904 1,889 1,898 17,931
2022/10/19 1,907 1,919 1,907 1,915 6,673
2022/10/18 1,905 1,916 1,901 1,915 37,745
2022/10/17 1,881 1,885 1,877 1,882 3,140
2022/10/14 1,900 1,900 1,880 1,890 9,651
2022/10/13 1,887 1,890 1,876 1,880 7,426
2022/10/12 1,873 1,882 1,873 1,882 4,839
2022/10/11 1,869 1,897 1,860 1,868 38,474
2022/10/07 1,922 1,941 1,910 1,917 27,112
2022/10/06 1,952 1,956 1,950 1,953 6,770
2022/10/05 1,956 1,957 1,935 1,955 12,207
2022/10/04 1,914 1,929 1,913 1,929 24,806
2022/10/03 1,900 1,907 1,886 1,895 18,577
2022/09/30 1,910 1,910 1,895 1,898 9,367
2022/09/29 1,904 1,915 1,902 1,902 15,695
2022/09/28 1,893 1,898 1,873 1,877 28,172
2022/09/27 1,893 1,899 1,887 1,899 31,820
2022/09/26 1,923 1,930 1,900 1,903 51,808
2022/09/22 1,955 1,960 1,944 1,960 77,328
2022/09/21 1,961 1,962 1,956 1,959 13,474
2022/09/20 1,971 1,982 1,970 1,977 4,781
2022/09/16 1,979 1,979 1,956 1,958 26,255
2022/09/15 1,980 1,980 1,977 1,978 7,428
2022/09/14 1,980 1,980 1,970 1,974 23,868
2022/09/13 2,021 2,023 2,016 2,017 8,368
2022/09/12 2,015 2,030 2,010 2,011 4,154
2022/09/09 2,009 2,012 2,003 2,011 7,348
2022/09/08 1,982 2,001 1,979 2,000 11,321
2022/09/07 1,976 1,976 1,965 1,968 7,481
2022/09/06 1,975 1,981 1,972 1,977 8,778
2022/09/05 1,978 1,979 1,973 1,977 13,762
2022/09/02 1,983 1,987 1,975 1,978 7,071
2022/09/01 1,986 1,986 1,963 1,970 41,232
2022/08/31 1,999 1,999 1,988 1,993 20,656
2022/08/30 2,004 2,008 2,001 2,008 4,860
2022/08/29 2,005 2,017 1,998 2,005 52,720
2022/08/26 2,047 2,047 2,041 2,043 2,551
2022/08/25 2,026 2,029 2,023 2,028 3,216
2022/08/24 2,029 2,029 2,023 2,026 3,088
2022/08/23 2,020 2,023 2,017 2,021 11,931
2022/08/22 2,044 2,044 2,033 2,038 33,385
2022/08/19 2,076 2,076 2,060 2,068 7,367
2022/08/18 2,067 2,067 2,059 2,063 6,744
2022/08/17 2,091 2,091 2,079 2,085 4,982
2022/08/16 2,094 2,094 2,088 2,094 2,837
2022/08/15 2,094 2,094 2,091 2,094 4,445
2022/08/12 2,086 2,086 2,072 2,080 5,524
2022/08/10 2,070 2,070 2,055 2,059 8,078
2022/08/09 2,071 2,080 2,071 2,080 5,879
2022/08/08 2,080 2,080 2,071 2,078 7,457
2022/08/05 2,093 2,093 2,079 2,080 5,254
2022/08/04 2,075 2,081 2,073 2,078 8,127
2022/08/03 2,062 2,069 2,055 2,068 10,374
2022/08/02 2,073 2,073 2,066 2,067 2,073
2022/08/01 2,078 2,078 2,068 2,069 11,531
2022/07/29 2,061 2,080 2,055 2,073 11,075
2022/07/28 2,047 2,047 2,041 2,042 2,965
2022/07/27 2,034 2,034 2,030 2,033 6,549
2022/07/26 2,040 2,041 2,036 2,038 1,926
2022/07/25 2,040 2,042 2,035 2,041 5,398
2022/07/22 2,033 2,045 2,033 2,040 6,704
2022/07/21 2,023 2,023 2,013 2,016 5,527
2022/07/20 2,010 2,015 2,008 2,015 4,611
2022/07/19 1,982 1,986 1,980 1,986 10,628
2022/07/15 1,985 1,985 1,977 1,981 2,980
2022/07/14 1,986 1,986 1,975 1,982 2,182
2022/07/13 1,981 1,985 1,981 1,985 1,357
2022/07/12 1,981 1,983 1,971 1,976 15,300
2022/07/11 2,012 2,012 1,980 1,985 5,023
2022/07/08 1,987 1,989 1,983 1,986 12,407
2022/07/07 1,980 1,987 1,979 1,986 9,172
2022/07/06 1,985 1,989 1,982 1,983 7,921
2022/07/05 1,997 1,997 1,986 1,992 8,863
2022/07/04 1,993 1,997 1,987 1,991 6,006
2022/07/01 1,973 1,974 1,967 1,973 12,638
2022/06/30 1,978 1,978 1,969 1,969 8,929
2022/06/29 1,986 1,986 1,979 1,982 14,761
2022/06/28 2,006 2,007 2,003 2,007 4,256
2022/06/27 2,008 2,018 2,008 2,016 10,806
2022/06/24 2,006 2,007 1,998 2,007 3,465
2022/06/23 1,987 1,989 1,977 1,983 6,421
2022/06/22 2,010 2,010 1,976 1,980 11,165
2022/06/21 2,019 2,019 1,995 2,000 2,886
2022/06/20 1,987 1,997 1,987 1,994 15,204
2022/06/17 1,993 1,993 1,979 1,987 9,646
2022/06/16 2,008 2,020 2,008 2,014 3,099
2022/06/15 1,999 2,000 1,975 1,978 11,697
2022/06/14 1,976 1,988 1,965 1,970 33,952
2022/06/13 2,048 2,048 2,018 2,020 41,534
2022/06/10 2,075 2,075 2,069 2,071 4,553
2022/06/09 2,092 2,092 2,081 2,086 9,487
2022/06/08 2,109 2,109 2,102 2,106 1,663
2022/06/07 2,115 2,115 2,096 2,098 6,414
2022/06/06 2,132 2,132 2,119 2,123 2,083
2022/06/03 2,140 2,140 2,134 2,136 1,223
2022/06/02 2,131 2,131 2,122 2,126 1,410
2022/06/01 2,140 2,140 2,127 2,137 22,661
2022/05/31 2,158 2,158 2,147 2,149 2,598
2022/05/30 2,143 2,157 2,143 2,157 5,355
2022/05/27 2,130 2,136 2,130 2,135 7,821
2022/05/26 2,100 2,108 2,098 2,101 11,053
2022/05/25 2,065 2,100 2,065 2,071 4,782
2022/05/24 2,064 2,064 2,055 2,056 2,838
2022/05/23 2,060 2,061 2,058 2,059 3,431
2022/05/20 2,050 2,063 2,050 2,063 4,662
2022/05/19 2,045 2,045 2,040 2,043 7,897
2022/05/18 2,060 2,060 2,054 2,055 5,390
2022/05/17 2,062 2,063 2,059 2,060 12,304
2022/05/16 2,062 2,065 2,059 2,059 5,446
2022/05/13 2,063 2,066 2,061 2,065 9,463
2022/05/12 2,063 2,067 2,061 2,062 3,249
2022/05/11 2,068 2,077 2,068 2,075 6,497
2022/05/10 2,063 2,066 2,060 2,066 8,383
2022/05/09 2,080 2,081 2,077 2,080 6,483
2022/05/06 2,100 2,100 2,094 2,097 5,546
2022/05/02 2,114 2,115 2,100 2,103 13,628
2022/04/28 2,123 2,128 2,123 2,128 3,517
2022/04/27 2,131 2,136 2,131 2,132 3,916
2022/04/26 2,146 2,146 2,139 2,139 13,596
2022/04/25 2,128 2,128 2,121 2,122 4,530
2022/04/22 2,140 2,145 2,129 2,134 11,967
2022/04/21 2,147 2,154 2,147 2,153 3,294
2022/04/20 2,149 2,149 2,142 2,145 3,731
2022/04/19 2,141 2,152 2,125 2,146 24,298
2022/04/18 2,148 2,150 2,144 2,145 4,326
2022/04/15 2,164 2,164 2,150 2,153 7,214
2022/04/14 2,162 2,172 2,162 2,167 1,323
2022/04/13 2,150 2,158 2,150 2,154 12,547
2022/04/12 2,133 2,138 2,131 2,137 9,318
2022/04/11 2,151 2,155 2,135 2,154 14,815
2022/04/08 2,176 2,176 2,169 2,170 9,050
2022/04/07 2,208 2,213 2,197 2,199 5,468
2022/04/06 2,226 2,226 2,210 2,220 6,758
2022/04/05 2,240 2,243 2,238 2,240 4,422
2022/04/04 2,229 2,230 2,226 2,229 10,271
2022/04/01 2,236 2,236 2,222 2,228 25,302
2022/03/31 2,241 2,241 2,236 2,236 1,831
2022/03/30 2,234 2,241 2,233 2,241 5,706
2022/03/29 2,206 2,214 2,206 2,211 2,636
2022/03/28 2,208 2,208 2,195 2,197 22,175
2022/03/25 2,215 2,219 2,213 2,218 6,767
2022/03/24 2,230 2,230 2,210 2,213 10,269
2022/03/23 2,218 2,222 2,216 2,218 1,841
2022/03/22 2,216 2,216 2,208 2,211 2,569
2022/03/18 2,228 2,233 2,225 2,228 2,660
2022/03/17 2,202 2,214 2,202 2,210 12,496
2022/03/16 2,177 2,184 2,177 2,182 1,593
2022/03/15 2,174 2,174 2,163 2,167 5,283
2022/03/14 2,205 2,206 2,185 2,192 18,495
2022/03/11 2,221 2,221 2,206 2,211 2,302
2022/03/10 2,227 2,229 2,224 2,224 655
2022/03/09 2,215 2,215 2,211 2,212 2,570
2022/03/08 2,224 2,224 2,214 2,215 3,444
2022/03/07 2,233 2,238 2,232 2,233 2,727
2022/03/04 2,264 2,264 2,247 2,254 17,919
2022/03/03 2,250 2,261 2,247 2,257 2,654
2022/03/02 2,252 2,255 2,248 2,255 2,614
2022/03/01 2,250 2,263 2,250 2,260 5,915
2022/02/28 2,244 2,249 2,240 2,244 9,171
2022/02/25 2,236 2,243 2,232 2,237 35,415
2022/02/24 2,225 2,230 2,219 2,227 14,437
2022/02/22 2,241 2,241 2,225 2,228 3,249
2022/02/21 2,240 2,241 2,233 2,241 14,983
2022/02/18 2,243 2,243 2,233 2,239 6,078
2022/02/17 2,247 2,247 2,238 2,245 18,331
2022/02/16 2,225 2,233 2,225 2,231 8,855
2022/02/15 2,234 2,234 2,227 2,229 2,638
2022/02/14 2,235 2,235 2,229 2,231 5,941
2022/02/10 2,260 2,269 2,260 2,267 11,066
2022/02/09 2,253 2,261 2,253 2,259 1,403
2022/02/08 2,264 2,264 2,256 2,256 5,041
2022/02/07 2,272 2,272 2,258 2,260 15,199
2022/02/04 2,275 2,278 2,274 2,278 2,486
2022/02/03 2,292 2,292 2,285 2,287 2,126
2022/02/02 2,294 2,294 2,287 2,289 1,953
2022/02/01 2,276 2,280 2,276 2,278 7,625
2022/01/31 2,273 2,274 2,270 2,274 22,928
2022/01/28 2,286 2,286 2,269 2,272 28,319
2022/01/27 2,287 2,289 2,276 2,279 8,763
2022/01/26 2,289 2,295 2,289 2,293 1,881
2022/01/25 2,304 2,304 2,288 2,290 9,994
2022/01/24 2,298 2,304 2,298 2,303 3,854
2022/01/21 2,304 2,304 2,296 2,296 5,103
2022/01/20 2,303 2,309 2,302 2,309 52,884
2022/01/19 2,311 2,311 2,301 2,303 3,952
2022/01/18 2,327 2,327 2,313 2,320 4,040
2022/01/17 2,319 2,329 2,319 2,325 3,332
2022/01/14 2,320 2,321 2,317 2,319 2,868
2022/01/13 2,328 2,328 2,325 2,328 3,823
2022/01/12 2,328 2,328 2,322 2,323 3,066
2022/01/11 2,320 2,324 2,314 2,316 5,563
2022/01/07 2,329 2,329 2,318 2,327 8,515
2022/01/06 2,345 2,345 2,340 2,344 12,547
2022/01/05 2,365 2,365 2,355 2,359 5,016
2022/01/04 2,370 2,370 2,361 2,366 7,501

このページの先頭へ