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
2023/12/29 1,940 1,941 1,933 1,933 61,417
2023/12/28 1,939 1,942 1,938 1,941 35,516
2023/12/27 1,932 1,933 1,929 1,931 18,668
2023/12/26 1,926 1,930 1,925 1,929 21,838
2023/12/25 1,933 1,935 1,926 1,928 18,045
2023/12/22 1,930 1,931 1,924 1,931 17,622
2023/12/21 1,925 1,928 1,923 1,928 14,855
2023/12/20 1,921 1,923 1,920 1,921 51,698
2023/12/19 1,916 1,920 1,916 1,920 17,215
2023/12/18 1,918 1,919 1,914 1,916 35,784
2023/12/15 1,920 1,920 1,916 1,920 33,481
2023/12/14 1,914 1,919 1,911 1,919 50,843
2023/12/13 1,888 1,889 1,884 1,888 39,222
2023/12/12 1,884 1,884 1,881 1,884 25,346
2023/12/11 1,885 1,886 1,880 1,880 31,560
2023/12/08 1,890 1,890 1,885 1,885 87,889
2023/12/07 1,885 1,889 1,882 1,884 35,006
2023/12/06 1,885 1,889 1,883 1,886 19,834
2023/12/05 1,890 1,890 1,884 1,884 19,367
2023/12/04 1,883 1,892 1,883 1,892 54,305
2023/12/01 1,879 1,881 1,873 1,876 37,784
2023/11/30 1,874 1,882 1,874 1,882 15,496
2023/11/29 1,872 1,873 1,867 1,873 21,234
2023/11/28 1,865 1,866 1,859 1,866 17,083
2023/11/27 1,864 1,864 1,854 1,861 36,792
2023/11/24 1,865 1,865 1,860 1,860 26,326
2023/11/22 1,864 1,864 1,861 1,863 25,748
2023/11/21 1,857 1,863 1,855 1,863 26,861
2023/11/20 1,864 1,864 1,855 1,855 26,937
2023/11/17 1,854 1,857 1,851 1,857 18,450
2023/11/16 1,858 1,858 1,850 1,855 26,342
2023/11/15 1,857 1,864 1,856 1,864 56,552
2023/11/14 1,841 1,843 1,836 1,842 17,309
2023/11/13 1,840 1,845 1,836 1,836 20,666
2023/11/10 1,836 1,839 1,833 1,839 12,872
2023/11/09 1,844 1,849 1,843 1,848 4,959
2023/11/08 1,846 1,847 1,841 1,845 14,688
2023/11/07 1,848 1,849 1,840 1,841 36,253
2023/11/06 1,849 1,855 1,843 1,855 59,087
2023/11/02 1,813 1,822 1,810 1,816 25,751
2023/11/01 1,795 1,800 1,795 1,797 5,707
2023/10/31 1,792 1,796 1,790 1,790 18,351
2023/10/30 1,799 1,799 1,794 1,794 17,689
2023/10/27 1,802 1,804 1,799 1,804 18,579
2023/10/26 1,787 1,790 1,786 1,790 38,551
2023/10/25 1,803 1,804 1,798 1,803 20,752
2023/10/24 1,795 1,799 1,790 1,799 50,889
2023/10/23 1,789 1,791 1,786 1,790 15,470
2023/10/20 1,781 1,786 1,781 1,786 18,844
2023/10/19 1,791 1,792 1,783 1,787 38,702
2023/10/18 1,800 1,804 1,797 1,798 43,277
2023/10/17 1,810 1,811 1,805 1,807 13,419
2023/10/16 1,812 1,815 1,810 1,810 17,013
2023/10/13 1,816 1,816 1,810 1,812 35,234
2023/10/12 1,825 1,827 1,820 1,825 41,421
2023/10/11 1,828 1,828 1,825 1,825 18,895
2023/10/10 1,826 1,826 1,821 1,825 64,736
2023/10/06 1,836 1,836 1,833 1,835 36,913
2023/10/05 1,830 1,837 1,830 1,837 46,570
2023/10/04 1,830 1,833 1,820 1,824 55,712
2023/10/03 1,847 1,847 1,839 1,845 53,104
2023/10/02 1,859 1,861 1,855 1,856 32,403
2023/09/29 1,860 1,863 1,855 1,859 21,794
2023/09/28 1,853 1,856 1,852 1,855 47,223
2023/09/27 1,858 1,859 1,857 1,859 18,794
2023/09/26 1,866 1,867 1,860 1,860 52,779
2023/09/25 1,866 1,872 1,865 1,872 20,494
2023/09/22 1,867 1,868 1,865 1,868 77,762
2023/09/21 1,878 1,879 1,873 1,876 69,719
2023/09/20 1,881 1,882 1,880 1,880 33,329
2023/09/19 1,893 1,893 1,882 1,885 44,971
2023/09/15 1,897 1,897 1,890 1,892 14,629
2023/09/14 1,887 1,896 1,887 1,896 15,983
2023/09/13 1,881 1,889 1,881 1,887 40,745
2023/09/12 1,889 1,890 1,885 1,889 20,541
2023/09/11 1,887 1,889 1,885 1,889 35,999
2023/09/08 1,882 1,892 1,882 1,892 24,001
2023/09/07 1,885 1,885 1,878 1,884 33,533
2023/09/06 1,895 1,895 1,887 1,887 18,740
2023/09/05 1,900 1,900 1,895 1,898 11,632
2023/09/04 1,899 1,899 1,888 1,899 26,227
2023/09/01 1,896 1,897 1,893 1,897 13,044
2023/08/31 1,898 1,899 1,892 1,892 21,042
2023/08/30 1,895 1,897 1,892 1,896 40,152
2023/08/29 1,887 1,888 1,886 1,887 8,693
2023/08/28 1,882 1,882 1,877 1,880 12,340
2023/08/25 1,878 1,884 1,872 1,875 30,072
2023/08/24 1,889 1,893 1,885 1,891 23,294
2023/08/23 1,874 1,880 1,872 1,878 26,578
2023/08/22 1,865 1,873 1,865 1,872 43,580
2023/08/21 1,872 1,873 1,865 1,865 55,004
2023/08/18 1,873 1,877 1,871 1,873 51,022
2023/08/17 1,883 1,885 1,876 1,879 24,708
2023/08/16 1,886 1,888 1,884 1,887 13,163
2023/08/15 1,897 1,897 1,886 1,886 10,574
2023/08/14 1,895 1,896 1,889 1,891 24,624
2023/08/10 1,895 1,899 1,894 1,897 9,061
2023/08/09 1,898 1,898 1,891 1,898 14,332
2023/08/08 1,892 1,895 1,892 1,895 16,500
2023/08/07 1,887 1,893 1,886 1,893 14,214
2023/08/04 1,886 1,886 1,880 1,884 31,066
2023/08/03 1,890 1,890 1,885 1,886 44,273
2023/08/02 1,899 1,899 1,893 1,894 34,114
2023/08/01 1,900 1,905 1,900 1,901 12,040
2023/07/31 1,903 1,903 1,893 1,893 51,077
2023/07/28 1,900 1,900 1,892 1,896 89,633
2023/07/27 1,904 1,909 1,901 1,907 13,253
2023/07/26 1,899 1,901 1,897 1,899 27,942
2023/07/25 1,901 1,902 1,896 1,902 12,523
2023/07/24 1,901 1,902 1,900 1,902 10,766
2023/07/21 1,900 1,902 1,896 1,901 46,998
2023/07/20 1,905 1,907 1,901 1,901 13,451
2023/07/19 1,908 1,909 1,901 1,908 28,291
2023/07/18 1,908 1,908 1,900 1,907 24,540
2023/07/14 1,908 1,910 1,905 1,910 29,077
2023/07/13 1,898 1,905 1,897 1,905 64,074
2023/07/12 1,891 1,891 1,887 1,891 17,668
2023/07/11 1,878 1,883 1,877 1,881 24,757
2023/07/10 1,883 1,894 1,868 1,868 240,496
2023/07/07 1,905 1,913 1,900 1,911 53,142
2023/07/06 1,915 1,918 1,907 1,908 90,086
2023/07/05 1,923 1,924 1,917 1,919 46,542
2023/07/04 1,916 1,920 1,916 1,919 54,318
2023/07/03 1,915 1,918 1,913 1,918 25,514
2023/06/30 1,915 1,915 1,910 1,912 32,193
2023/06/29 1,916 1,918 1,912 1,912 29,978
2023/06/28 1,903 1,907 1,903 1,906 25,277
2023/06/27 1,904 1,904 1,900 1,902 26,005
2023/06/26 1,902 1,902 1,900 1,902 70,166
2023/06/23 1,908 1,909 1,901 1,902 69,445
2023/06/22 1,917 1,917 1,908 1,909 68,665
2023/06/21 1,916 1,917 1,912 1,915 17,509
2023/06/20 1,920 1,923 1,914 1,915 8,928
2023/06/19 1,915 1,920 1,913 1,920 8,481
2023/06/16 1,920 1,922 1,915 1,916 25,598
2023/06/15 1,918 1,918 1,911 1,918 19,393
2023/06/14 1,918 1,918 1,911 1,916 20,167
2023/06/13 1,906 1,915 1,906 1,915 15,989
2023/06/12 1,915 1,915 1,911 1,915 10,314
2023/06/09 1,912 1,915 1,908 1,915 8,302
2023/06/08 1,907 1,910 1,903 1,903 18,255
2023/06/07 1,913 1,915 1,909 1,914 4,322
2023/06/06 1,911 1,911 1,903 1,910 8,462
2023/06/05 1,915 1,915 1,906 1,906 14,074
2023/06/02 1,901 1,909 1,901 1,909 10,008
2023/06/01 1,910 1,910 1,891 1,897 23,445
2023/05/31 1,904 1,904 1,897 1,901 28,167
2023/05/30 1,898 1,899 1,895 1,898 24,719
2023/05/29 1,896 1,899 1,893 1,895 15,065
2023/05/26 1,887 1,890 1,880 1,883 45,704
2023/05/25 1,891 1,896 1,886 1,889 91,157
2023/05/24 1,900 1,901 1,898 1,900 27,017
2023/05/23 1,915 1,915 1,905 1,910 15,042
2023/05/22 1,900 1,903 1,900 1,902 26,062
2023/05/19 1,900 1,902 1,897 1,900 44,567
2023/05/18 1,902 1,902 1,896 1,900 22,154
2023/05/17 1,900 1,905 1,895 1,897 56,656
2023/05/16 1,911 1,911 1,903 1,908 24,794
2023/05/15 1,910 1,911 1,900 1,911 23,133
2023/05/12 1,915 1,919 1,912 1,919 14,642
2023/05/11 1,922 1,922 1,915 1,920 25,471
2023/05/10 1,911 1,913 1,909 1,911 23,741
2023/05/09 1,917 1,917 1,914 1,916 16,254
2023/05/08 1,920 1,925 1,915 1,920 11,177
2023/05/02 1,917 1,921 1,914 1,920 28,124
2023/05/01 1,925 1,929 1,920 1,927 35,541
2023/04/28 1,918 1,922 1,915 1,922 10,113
2023/04/27 1,918 1,918 1,915 1,918 22,612
2023/04/26 1,920 1,924 1,919 1,924 14,799
2023/04/25 1,920 1,927 1,920 1,927 17,849
2023/04/24 1,924 1,925 1,917 1,921 16,590
2023/04/21 1,925 1,926 1,916 1,920 24,904
2023/04/20 1,925 1,927 1,918 1,927 72,917
2023/04/19 1,926 1,929 1,923 1,925 35,765
2023/04/18 1,927 1,931 1,921 1,924 20,977
2023/04/17 1,930 1,931 1,923 1,931 12,672
2023/04/14 1,930 1,931 1,928 1,930 13,416
2023/04/13 1,918 1,925 1,916 1,925 11,587
2023/04/12 1,920 1,926 1,919 1,919 16,302
2023/04/11 1,918 1,921 1,917 1,921 10,774
2023/04/10 1,938 1,943 1,915 1,920 102,464
2023/04/07 1,979 1,979 1,940 1,950 123,111
2023/04/06 1,945 1,945 1,935 1,939 17,271
2023/04/05 1,950 1,953 1,945 1,951 25,244
2023/04/04 1,946 1,957 1,945 1,957 19,733
2023/04/03 1,943 1,954 1,943 1,952 51,654
2023/03/31 1,935 1,938 1,927 1,937 19,062
2023/03/30 1,927 1,927 1,922 1,925 15,053
2023/03/29 1,911 1,913 1,901 1,910 25,454
2023/03/28 1,910 1,919 1,909 1,911 16,102
2023/03/27 1,915 1,918 1,912 1,918 16,781
2023/03/24 1,916 1,923 1,910 1,915 16,748
2023/03/23 1,921 1,929 1,919 1,929 5,936
2023/03/22 1,922 1,926 1,917 1,922 29,988
2023/03/20 1,908 1,918 1,903 1,907 18,254
2023/03/17 1,916 1,922 1,912 1,922 8,022
2023/03/16 1,906 1,912 1,905 1,912 11,194
2023/03/15 1,904 1,919 1,904 1,915 25,648
2023/03/14 1,917 1,917 1,900 1,903 31,268
2023/03/13 1,908 1,929 1,904 1,929 35,260
2023/03/10 1,912 1,922 1,909 1,911 50,951
2023/03/09 1,926 1,927 1,921 1,922 31,622
2023/03/08 1,934 1,936 1,927 1,931 26,603
2023/03/07 1,945 1,949 1,945 1,947 8,022
2023/03/06 1,938 1,950 1,938 1,950 24,499
2023/03/03 1,923 1,930 1,923 1,928 10,868
2023/03/02 1,925 1,930 1,922 1,923 29,153
2023/03/01 1,931 1,937 1,926 1,933 21,113
2023/02/28 1,930 1,939 1,930 1,936 9,767
2023/02/27 1,934 1,938 1,922 1,926 28,410
2023/02/24 1,925 1,940 1,925 1,940 22,728
2023/02/22 1,911 1,914 1,903 1,909 62,532
2023/02/21 1,934 1,934 1,929 1,932 19,930
2023/02/20 1,939 1,939 1,930 1,933 18,469
2023/02/17 1,941 1,941 1,927 1,928 45,176
2023/02/16 1,949 1,957 1,943 1,949 13,479
2023/02/15 1,951 1,954 1,943 1,949 12,977
2023/02/14 1,951 1,952 1,948 1,952 12,241
2023/02/13 1,950 1,952 1,942 1,945 50,549
2023/02/10 1,968 1,968 1,954 1,962 47,280
2023/02/09 1,978 1,978 1,970 1,975 47,561
2023/02/08 1,987 1,987 1,979 1,980 9,778
2023/02/07 1,978 1,981 1,976 1,981 16,305
2023/02/06 1,994 1,994 1,985 1,987 19,949
2023/02/03 2,000 2,004 1,999 2,004 7,297
2023/02/02 1,993 1,998 1,985 1,998 15,269
2023/02/01 1,966 1,980 1,966 1,976 13,359
2023/01/31 1,969 1,970 1,962 1,966 20,489
2023/01/30 1,978 1,978 1,972 1,973 10,443
2023/01/27 1,978 1,979 1,976 1,976 8,753
2023/01/26 1,979 1,979 1,972 1,977 7,164
2023/01/25 1,972 1,982 1,972 1,974 9,582
2023/01/24 1,983 1,983 1,972 1,975 9,730
2023/01/23 1,984 1,984 1,971 1,974 17,980
2023/01/20 1,978 1,980 1,971 1,973 14,067
2023/01/19 1,996 1,996 1,980 1,984 17,185
2023/01/18 1,984 1,990 1,979 1,987 7,841
2023/01/17 1,990 1,990 1,984 1,986 12,313
2023/01/16 1,994 1,994 1,985 1,988 10,237
2023/01/13 1,988 1,993 1,985 1,987 8,994
2023/01/12 1,978 1,983 1,972 1,974 10,441
2023/01/11 1,974 1,974 1,965 1,970 14,126
2023/01/10 1,966 1,977 1,965 1,971 52,462
2023/01/06 1,965 1,973 1,960 1,964 27,671
2023/01/05 1,967 1,967 1,958 1,962 14,880
2023/01/04 1,946 1,947 1,942 1,947 21,597

このページの先頭へ