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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,850 | 1,852 | 1,846 | 1,846 | 70,666 |
| 2024/12/27 | 1,854 | 1,854 | 1,851 | 1,852 | 66,257 |
| 2024/12/26 | 1,842 | 1,850 | 1,837 | 1,847 | 133,351 |
| 2024/12/25 | 1,840 | 1,845 | 1,837 | 1,843 | 30,997 |
| 2024/12/24 | 1,843 | 1,845 | 1,837 | 1,838 | 59,681 |
| 2024/12/23 | 1,844 | 1,847 | 1,836 | 1,847 | 199,372 |
| 2024/12/20 | 1,835 | 1,839 | 1,830 | 1,835 | 59,657 |
| 2024/12/19 | 1,848 | 1,862 | 1,810 | 1,841 | 95,505 |
| 2024/12/18 | 1,864 | 1,864 | 1,857 | 1,860 | 27,843 |
| 2024/12/17 | 1,863 | 1,865 | 1,860 | 1,863 | 18,622 |
| 2024/12/16 | 1,865 | 1,865 | 1,860 | 1,862 | 17,713 |
| 2024/12/13 | 1,869 | 1,869 | 1,865 | 1,867 | 12,770 |
| 2024/12/12 | 1,872 | 1,873 | 1,870 | 1,872 | 9,557 |
| 2024/12/11 | 1,872 | 1,873 | 1,870 | 1,873 | 10,564 |
| 2024/12/10 | 1,871 | 1,873 | 1,866 | 1,871 | 21,987 |
| 2024/12/09 | 1,873 | 1,877 | 1,870 | 1,875 | 21,594 |
| 2024/12/06 | 1,870 | 1,872 | 1,868 | 1,872 | 7,195 |
| 2024/12/05 | 1,871 | 1,871 | 1,868 | 1,871 | 8,045 |
| 2024/12/04 | 1,869 | 1,869 | 1,865 | 1,865 | 9,057 |
| 2024/12/03 | 1,870 | 1,870 | 1,866 | 1,870 | 21,651 |
| 2024/12/02 | 1,863 | 1,869 | 1,862 | 1,869 | 12,302 |
| 2024/11/29 | 1,866 | 1,867 | 1,864 | 1,867 | 7,723 |
| 2024/11/28 | 1,865 | 1,866 | 1,863 | 1,866 | 9,887 |
| 2024/11/27 | 1,864 | 1,865 | 1,859 | 1,862 | 10,723 |
| 2024/11/26 | 1,865 | 1,866 | 1,862 | 1,866 | 6,298 |
| 2024/11/25 | 1,862 | 1,865 | 1,861 | 1,865 | 12,450 |
| 2024/11/22 | 1,862 | 1,863 | 1,857 | 1,862 | 8,741 |
| 2024/11/21 | 1,860 | 1,862 | 1,855 | 1,861 | 10,176 |
| 2024/11/20 | 1,858 | 1,863 | 1,858 | 1,862 | 7,521 |
| 2024/11/19 | 1,858 | 1,860 | 1,855 | 1,858 | 5,606 |
| 2024/11/18 | 1,857 | 1,859 | 1,852 | 1,858 | 11,779 |
| 2024/11/15 | 1,857 | 1,858 | 1,854 | 1,857 | 9,821 |
| 2024/11/14 | 1,860 | 1,860 | 1,854 | 1,859 | 19,854 |
| 2024/11/13 | 1,869 | 1,870 | 1,856 | 1,856 | 15,132 |
| 2024/11/12 | 1,871 | 1,871 | 1,865 | 1,868 | 8,578 |
| 2024/11/11 | 1,869 | 1,873 | 1,865 | 1,866 | 14,197 |
| 2024/11/08 | 1,865 | 1,868 | 1,863 | 1,868 | 6,528 |
| 2024/11/07 | 1,858 | 1,860 | 1,854 | 1,860 | 11,414 |
| 2024/11/06 | 1,859 | 1,861 | 1,854 | 1,855 | 16,146 |
| 2024/11/05 | 1,850 | 1,855 | 1,848 | 1,853 | 9,161 |
| 2024/11/01 | 1,851 | 1,863 | 1,848 | 1,851 | 11,434 |
| 2024/10/31 | 1,857 | 1,857 | 1,853 | 1,854 | 5,000 |
| 2024/10/30 | 1,860 | 1,861 | 1,858 | 1,860 | 4,828 |
| 2024/10/29 | 1,858 | 1,859 | 1,854 | 1,859 | 4,273 |
| 2024/10/28 | 1,858 | 1,858 | 1,852 | 1,854 | 8,455 |
| 2024/10/25 | 1,857 | 1,858 | 1,855 | 1,858 | 9,592 |
| 2024/10/24 | 1,855 | 1,856 | 1,850 | 1,853 | 10,031 |
| 2024/10/23 | 1,858 | 1,866 | 1,850 | 1,856 | 66,581 |
| 2024/10/22 | 1,865 | 1,866 | 1,856 | 1,860 | 20,623 |
| 2024/10/21 | 1,862 | 1,867 | 1,862 | 1,867 | 10,058 |
| 2024/10/18 | 1,867 | 1,867 | 1,859 | 1,862 | 78,867 |
| 2024/10/17 | 1,867 | 1,868 | 1,865 | 1,868 | 4,363 |
| 2024/10/16 | 1,867 | 1,867 | 1,861 | 1,863 | 20,046 |
| 2024/10/15 | 1,871 | 1,871 | 1,862 | 1,867 | 17,122 |
| 2024/10/11 | 1,867 | 1,867 | 1,859 | 1,861 | 16,326 |
| 2024/10/10 | 1,863 | 1,888 | 1,861 | 1,862 | 50,545 |
| 2024/10/09 | 1,892 | 1,893 | 1,885 | 1,892 | 60,634 |
| 2024/10/08 | 1,892 | 1,892 | 1,885 | 1,889 | 61,614 |
| 2024/10/07 | 1,899 | 1,899 | 1,892 | 1,896 | 39,501 |
| 2024/10/04 | 1,895 | 1,902 | 1,895 | 1,900 | 9,865 |
| 2024/10/03 | 1,905 | 1,905 | 1,899 | 1,902 | 15,049 |
| 2024/10/02 | 1,902 | 1,906 | 1,899 | 1,904 | 22,273 |
| 2024/10/01 | 1,904 | 1,907 | 1,898 | 1,905 | 11,088 |
| 2024/09/30 | 1,904 | 1,908 | 1,902 | 1,902 | 13,764 |
| 2024/09/27 | 1,904 | 1,905 | 1,897 | 1,903 | 21,343 |
| 2024/09/26 | 1,902 | 1,904 | 1,895 | 1,895 | 35,125 |
| 2024/09/25 | 1,904 | 1,906 | 1,900 | 1,900 | 7,992 |
| 2024/09/24 | 1,907 | 1,907 | 1,902 | 1,904 | 15,628 |
| 2024/09/20 | 1,900 | 1,906 | 1,900 | 1,906 | 9,557 |
| 2024/09/19 | 1,898 | 1,903 | 1,898 | 1,899 | 11,578 |
| 2024/09/18 | 1,899 | 1,899 | 1,896 | 1,899 | 5,452 |
| 2024/09/17 | 1,893 | 1,898 | 1,893 | 1,894 | 24,568 |
| 2024/09/13 | 1,890 | 1,890 | 1,887 | 1,887 | 29,869 |
| 2024/09/12 | 1,885 | 1,889 | 1,885 | 1,889 | 19,933 |
| 2024/09/11 | 1,882 | 1,885 | 1,882 | 1,884 | 27,619 |
| 2024/09/10 | 1,886 | 1,888 | 1,883 | 1,883 | 3,540 |
| 2024/09/09 | 1,884 | 1,887 | 1,882 | 1,884 | 8,855 |
| 2024/09/06 | 1,883 | 1,885 | 1,882 | 1,884 | 11,833 |
| 2024/09/05 | 1,881 | 1,882 | 1,875 | 1,881 | 25,700 |
| 2024/09/04 | 1,877 | 1,881 | 1,873 | 1,874 | 6,161 |
| 2024/09/03 | 1,870 | 1,882 | 1,870 | 1,882 | 21,069 |
| 2024/09/02 | 1,882 | 1,882 | 1,876 | 1,882 | 30,804 |
| 2024/08/30 | 1,880 | 1,883 | 1,880 | 1,880 | 3,685 |
| 2024/08/29 | 1,881 | 1,882 | 1,878 | 1,881 | 6,747 |
| 2024/08/28 | 1,883 | 1,883 | 1,881 | 1,881 | 4,860 |
| 2024/08/27 | 1,881 | 1,882 | 1,878 | 1,882 | 11,542 |
| 2024/08/26 | 1,880 | 1,886 | 1,880 | 1,880 | 73,793 |
| 2024/08/23 | 1,875 | 1,878 | 1,875 | 1,878 | 6,653 |
| 2024/08/22 | 1,876 | 1,877 | 1,874 | 1,876 | 23,639 |
| 2024/08/21 | 1,873 | 1,876 | 1,871 | 1,874 | 13,709 |
| 2024/08/20 | 1,876 | 1,877 | 1,873 | 1,874 | 9,576 |
| 2024/08/19 | 1,874 | 1,876 | 1,869 | 1,876 | 18,055 |
| 2024/08/16 | 1,869 | 1,871 | 1,865 | 1,869 | 11,521 |
| 2024/08/15 | 1,868 | 1,870 | 1,858 | 1,866 | 38,384 |
| 2024/08/14 | 1,857 | 1,867 | 1,857 | 1,867 | 29,055 |
| 2024/08/13 | 1,855 | 1,859 | 1,853 | 1,853 | 13,552 |
| 2024/08/09 | 1,855 | 1,857 | 1,852 | 1,853 | 19,301 |
| 2024/08/08 | 1,849 | 1,853 | 1,845 | 1,852 | 18,551 |
| 2024/08/07 | 1,841 | 1,855 | 1,841 | 1,850 | 118,858 |
| 2024/08/06 | 1,838 | 1,847 | 1,838 | 1,840 | 88,263 |
| 2024/08/05 | 1,850 | 1,850 | 1,837 | 1,838 | 125,147 |
| 2024/08/02 | 1,857 | 1,859 | 1,851 | 1,854 | 60,022 |
| 2024/08/01 | 1,863 | 1,864 | 1,859 | 1,863 | 13,350 |
| 2024/07/31 | 1,855 | 1,862 | 1,854 | 1,861 | 8,722 |
| 2024/07/30 | 1,851 | 1,857 | 1,851 | 1,857 | 12,011 |
| 2024/07/29 | 1,854 | 1,860 | 1,850 | 1,860 | 23,400 |
| 2024/07/26 | 1,856 | 1,856 | 1,852 | 1,854 | 8,603 |
| 2024/07/25 | 1,852 | 1,856 | 1,850 | 1,856 | 8,602 |
| 2024/07/24 | 1,860 | 1,861 | 1,855 | 1,856 | 11,916 |
| 2024/07/23 | 1,858 | 1,860 | 1,855 | 1,860 | 30,660 |
| 2024/07/22 | 1,856 | 1,858 | 1,854 | 1,857 | 8,275 |
| 2024/07/19 | 1,857 | 1,860 | 1,853 | 1,858 | 18,491 |
| 2024/07/18 | 1,862 | 1,862 | 1,856 | 1,861 | 27,051 |
| 2024/07/17 | 1,858 | 1,862 | 1,857 | 1,859 | 15,089 |
| 2024/07/16 | 1,855 | 1,856 | 1,853 | 1,856 | 9,114 |
| 2024/07/12 | 1,850 | 1,855 | 1,847 | 1,854 | 30,390 |
| 2024/07/11 | 1,845 | 1,846 | 1,844 | 1,845 | 39,845 |
| 2024/07/10 | 1,851 | 1,854 | 1,842 | 1,843 | 84,299 |
| 2024/07/09 | 1,873 | 1,880 | 1,871 | 1,879 | 34,957 |
| 2024/07/08 | 1,871 | 1,873 | 1,870 | 1,872 | 33,764 |
| 2024/07/05 | 1,868 | 1,868 | 1,864 | 1,867 | 20,774 |
| 2024/07/04 | 1,862 | 1,866 | 1,862 | 1,863 | 10,314 |
| 2024/07/03 | 1,859 | 1,861 | 1,857 | 1,861 | 9,086 |
| 2024/07/02 | 1,855 | 1,858 | 1,851 | 1,855 | 16,513 |
| 2024/07/01 | 1,858 | 1,860 | 1,854 | 1,855 | 27,996 |
| 2024/06/28 | 1,860 | 1,860 | 1,858 | 1,858 | 26,947 |
| 2024/06/27 | 1,861 | 1,861 | 1,855 | 1,855 | 36,153 |
| 2024/06/26 | 1,864 | 1,866 | 1,860 | 1,864 | 14,602 |
| 2024/06/25 | 1,865 | 1,867 | 1,862 | 1,866 | 13,766 |
| 2024/06/24 | 1,866 | 1,867 | 1,861 | 1,867 | 18,823 |
| 2024/06/21 | 1,867 | 1,867 | 1,858 | 1,866 | 68,748 |
| 2024/06/20 | 1,864 | 1,875 | 1,861 | 1,875 | 109,701 |
| 2024/06/19 | 1,860 | 1,863 | 1,860 | 1,863 | 12,866 |
| 2024/06/18 | 1,856 | 1,863 | 1,856 | 1,856 | 16,748 |
| 2024/06/17 | 1,866 | 1,866 | 1,854 | 1,855 | 23,434 |
| 2024/06/14 | 1,868 | 1,868 | 1,861 | 1,867 | 24,936 |
| 2024/06/13 | 1,862 | 1,869 | 1,862 | 1,869 | 13,697 |
| 2024/06/12 | 1,861 | 1,862 | 1,855 | 1,859 | 17,180 |
| 2024/06/11 | 1,858 | 1,867 | 1,853 | 1,860 | 31,775 |
| 2024/06/10 | 1,861 | 1,863 | 1,854 | 1,856 | 15,368 |
| 2024/06/07 | 1,861 | 1,863 | 1,858 | 1,863 | 9,642 |
| 2024/06/06 | 1,862 | 1,864 | 1,861 | 1,864 | 10,579 |
| 2024/06/05 | 1,859 | 1,860 | 1,857 | 1,860 | 6,501 |
| 2024/06/04 | 1,853 | 1,860 | 1,853 | 1,858 | 3,945 |
| 2024/06/03 | 1,848 | 1,856 | 1,848 | 1,856 | 14,380 |
| 2024/05/31 | 1,850 | 1,852 | 1,847 | 1,848 | 8,489 |
| 2024/05/30 | 1,840 | 1,843 | 1,839 | 1,841 | 10,518 |
| 2024/05/29 | 1,850 | 1,855 | 1,841 | 1,841 | 35,733 |
| 2024/05/28 | 1,857 | 1,858 | 1,853 | 1,857 | 11,314 |
| 2024/05/27 | 1,856 | 1,857 | 1,851 | 1,853 | 33,302 |
| 2024/05/24 | 1,857 | 1,860 | 1,847 | 1,847 | 22,029 |
| 2024/05/23 | 1,860 | 1,866 | 1,857 | 1,861 | 19,575 |
| 2024/05/22 | 1,859 | 1,863 | 1,859 | 1,863 | 11,278 |
| 2024/05/21 | 1,868 | 1,868 | 1,860 | 1,860 | 7,974 |
| 2024/05/20 | 1,866 | 1,869 | 1,860 | 1,867 | 11,502 |
| 2024/05/17 | 1,868 | 1,868 | 1,860 | 1,865 | 7,583 |
| 2024/05/16 | 1,862 | 1,869 | 1,862 | 1,869 | 21,070 |
| 2024/05/15 | 1,858 | 1,858 | 1,854 | 1,856 | 6,233 |
| 2024/05/14 | 1,855 | 1,857 | 1,852 | 1,856 | 5,576 |
| 2024/05/13 | 1,860 | 1,860 | 1,851 | 1,858 | 19,354 |
| 2024/05/10 | 1,858 | 1,860 | 1,856 | 1,860 | 6,100 |
| 2024/05/09 | 1,861 | 1,863 | 1,855 | 1,859 | 3,629 |
| 2024/05/08 | 1,863 | 1,864 | 1,858 | 1,862 | 13,830 |
| 2024/05/07 | 1,859 | 1,866 | 1,846 | 1,860 | 42,312 |
| 2024/05/02 | 1,844 | 1,848 | 1,843 | 1,845 | 18,225 |
| 2024/05/01 | 1,843 | 1,843 | 1,832 | 1,839 | 25,335 |
| 2024/04/30 | 1,844 | 1,848 | 1,844 | 1,845 | 42,924 |
| 2024/04/26 | 1,843 | 1,843 | 1,836 | 1,842 | 19,930 |
| 2024/04/25 | 1,842 | 1,843 | 1,837 | 1,842 | 11,848 |
| 2024/04/24 | 1,845 | 1,849 | 1,844 | 1,845 | 34,593 |
| 2024/04/23 | 1,840 | 1,840 | 1,836 | 1,837 | 12,466 |
| 2024/04/22 | 1,822 | 1,835 | 1,822 | 1,835 | 51,242 |
| 2024/04/19 | 1,831 | 1,832 | 1,821 | 1,822 | 40,824 |
| 2024/04/18 | 1,829 | 1,832 | 1,823 | 1,832 | 42,747 |
| 2024/04/17 | 1,828 | 1,829 | 1,820 | 1,827 | 33,724 |
| 2024/04/16 | 1,842 | 1,842 | 1,828 | 1,831 | 38,916 |
| 2024/04/15 | 1,844 | 1,845 | 1,840 | 1,842 | 41,298 |
| 2024/04/12 | 1,845 | 1,847 | 1,840 | 1,841 | 58,887 |
| 2024/04/11 | 1,847 | 1,851 | 1,843 | 1,847 | 70,214 |
| 2024/04/10 | 1,864 | 1,870 | 1,862 | 1,864 | 66,789 |
| 2024/04/09 | 1,889 | 1,895 | 1,888 | 1,893 | 60,150 |
| 2024/04/08 | 1,898 | 1,898 | 1,884 | 1,887 | 51,204 |
| 2024/04/05 | 1,887 | 1,890 | 1,885 | 1,890 | 32,555 |
| 2024/04/04 | 1,894 | 1,894 | 1,886 | 1,892 | 20,205 |
| 2024/04/03 | 1,895 | 1,895 | 1,887 | 1,888 | 39,500 |
| 2024/04/02 | 1,893 | 1,897 | 1,891 | 1,895 | 63,211 |
| 2024/04/01 | 1,910 | 1,912 | 1,904 | 1,908 | 38,724 |
| 2024/03/29 | 1,905 | 1,910 | 1,901 | 1,909 | 19,220 |
| 2024/03/28 | 1,906 | 1,907 | 1,898 | 1,904 | 58,749 |
| 2024/03/27 | 1,896 | 1,899 | 1,895 | 1,899 | 49,585 |
| 2024/03/26 | 1,899 | 1,902 | 1,895 | 1,899 | 66,330 |
| 2024/03/25 | 1,906 | 1,906 | 1,899 | 1,903 | 36,715 |
| 2024/03/22 | 1,904 | 1,907 | 1,901 | 1,906 | 27,198 |
| 2024/03/21 | 1,903 | 1,909 | 1,902 | 1,906 | 34,642 |
| 2024/03/19 | 1,893 | 1,894 | 1,890 | 1,890 | 42,573 |
| 2024/03/18 | 1,891 | 1,894 | 1,887 | 1,894 | 22,556 |
| 2024/03/15 | 1,890 | 1,893 | 1,888 | 1,892 | 48,968 |
| 2024/03/14 | 1,899 | 1,901 | 1,897 | 1,897 | 22,850 |
| 2024/03/13 | 1,900 | 1,901 | 1,896 | 1,897 | 6,252 |
| 2024/03/12 | 1,899 | 1,900 | 1,896 | 1,900 | 6,640 |
| 2024/03/11 | 1,896 | 1,900 | 1,895 | 1,897 | 13,597 |
| 2024/03/08 | 1,894 | 1,900 | 1,894 | 1,895 | 17,861 |
| 2024/03/07 | 1,895 | 1,895 | 1,889 | 1,894 | 23,392 |
| 2024/03/06 | 1,891 | 1,893 | 1,888 | 1,891 | 32,002 |
| 2024/03/05 | 1,895 | 1,895 | 1,889 | 1,889 | 21,872 |
| 2024/03/04 | 1,890 | 1,895 | 1,890 | 1,895 | 22,514 |
| 2024/03/01 | 1,888 | 1,889 | 1,885 | 1,886 | 20,679 |
| 2024/02/29 | 1,888 | 1,888 | 1,882 | 1,886 | 26,171 |
| 2024/02/28 | 1,885 | 1,889 | 1,885 | 1,888 | 23,041 |
| 2024/02/27 | 1,885 | 1,887 | 1,882 | 1,885 | 28,124 |
| 2024/02/26 | 1,890 | 1,893 | 1,887 | 1,889 | 57,400 |
| 2024/02/22 | 1,884 | 1,887 | 1,883 | 1,887 | 20,350 |
| 2024/02/21 | 1,887 | 1,887 | 1,880 | 1,886 | 12,580 |
| 2024/02/20 | 1,877 | 1,881 | 1,876 | 1,881 | 36,584 |
| 2024/02/19 | 1,880 | 1,885 | 1,878 | 1,880 | 40,154 |
| 2024/02/16 | 1,889 | 1,889 | 1,884 | 1,884 | 15,479 |
| 2024/02/15 | 1,880 | 1,885 | 1,879 | 1,884 | 19,272 |
| 2024/02/14 | 1,881 | 1,881 | 1,874 | 1,874 | 48,354 |
| 2024/02/13 | 1,894 | 1,894 | 1,888 | 1,892 | 20,013 |
| 2024/02/09 | 1,893 | 1,893 | 1,890 | 1,893 | 10,857 |
| 2024/02/08 | 1,893 | 1,895 | 1,891 | 1,895 | 5,149 |
| 2024/02/07 | 1,888 | 1,893 | 1,887 | 1,893 | 14,955 |
| 2024/02/06 | 1,886 | 1,887 | 1,883 | 1,887 | 24,250 |
| 2024/02/05 | 1,892 | 1,894 | 1,887 | 1,890 | 25,521 |
| 2024/02/02 | 1,894 | 1,900 | 1,894 | 1,898 | 49,186 |
| 2024/02/01 | 1,894 | 1,897 | 1,892 | 1,893 | 34,068 |
| 2024/01/31 | 1,897 | 1,900 | 1,893 | 1,896 | 37,129 |
| 2024/01/30 | 1,900 | 1,904 | 1,900 | 1,904 | 22,085 |
| 2024/01/29 | 1,898 | 1,898 | 1,894 | 1,898 | 11,731 |
| 2024/01/26 | 1,895 | 1,900 | 1,892 | 1,898 | 14,987 |
| 2024/01/25 | 1,887 | 1,889 | 1,883 | 1,889 | 20,550 |
| 2024/01/24 | 1,891 | 1,891 | 1,887 | 1,889 | 14,453 |
| 2024/01/23 | 1,892 | 1,892 | 1,888 | 1,891 | 15,888 |
| 2024/01/22 | 1,888 | 1,891 | 1,887 | 1,891 | 22,369 |
| 2024/01/19 | 1,886 | 1,886 | 1,884 | 1,884 | 20,853 |
| 2024/01/18 | 1,886 | 1,886 | 1,880 | 1,884 | 49,854 |
| 2024/01/17 | 1,892 | 1,894 | 1,889 | 1,889 | 47,352 |
| 2024/01/16 | 1,908 | 1,908 | 1,898 | 1,898 | 67,595 |
| 2024/01/15 | 1,901 | 1,920 | 1,900 | 1,920 | 46,973 |
| 2024/01/12 | 1,900 | 1,904 | 1,895 | 1,904 | 46,964 |
| 2024/01/11 | 1,900 | 1,900 | 1,897 | 1,900 | 14,332 |
| 2024/01/10 | 1,900 | 1,902 | 1,893 | 1,895 | 73,598 |
| 2024/01/09 | 1,918 | 1,920 | 1,912 | 1,917 | 48,457 |
| 2024/01/05 | 1,910 | 1,910 | 1,903 | 1,907 | 83,640 |
| 2024/01/04 | 1,915 | 1,924 | 1,911 | 1,916 | 78,605 |