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
2026/06/16 1,765 1,765 1,763 1,764 1,837
2026/06/15 1,759 1,766 1,759 1,764 14,192
2026/06/12 1,757 1,761 1,757 1,759 22,316
2026/06/11 1,752 1,753 1,751 1,753 5,575
2026/06/10 1,753 1,757 1,753 1,755 152,945
2026/06/09 1,749 1,756 1,749 1,755 8,334
2026/06/08 1,753 1,753 1,749 1,752 23,892
2026/06/05 1,757 1,759 1,757 1,759 1,987
2026/06/04 1,756 1,760 1,755 1,760 8,330
2026/06/03 1,759 1,763 1,759 1,763 4,223
2026/06/02 1,762 1,762 1,759 1,762 10,750
2026/06/01 1,758 1,763 1,758 1,762 18,091
2026/05/29 1,762 1,763 1,760 1,763 4,110
2026/05/28 1,755 1,761 1,755 1,760 3,524
2026/05/27 1,755 1,763 1,755 1,760 11,810
2026/05/26 1,758 1,759 1,757 1,757 1,784
2026/05/25 1,755 1,759 1,755 1,757 11,547
2026/05/22 1,757 1,757 1,754 1,757 19,314
2026/05/21 1,749 1,756 1,749 1,756 98,409
2026/05/20 1,743 1,745 1,741 1,743 11,043
2026/05/19 1,743 1,749 1,743 1,747 8,899
2026/05/18 1,747 1,747 1,743 1,744 11,302
2026/05/15 1,759 1,759 1,752 1,752 4,351
2026/05/14 1,760 1,760 1,756 1,759 7,408
2026/05/13 1,761 1,761 1,756 1,756 7,593
2026/05/12 1,762 1,762 1,758 1,760 5,441
2026/05/11 1,760 1,762 1,759 1,761 6,787
2026/05/08 1,759 1,762 1,759 1,761 10,689
2026/05/07 1,762 1,765 1,762 1,763 17,078
2026/05/01 1,756 1,762 1,756 1,762 8,084
2026/04/30 1,761 1,761 1,755 1,758 11,455
2026/04/28 1,766 1,766 1,762 1,764 3,805
2026/04/27 1,762 1,765 1,762 1,765 5,106
2026/04/24 1,762 1,764 1,759 1,764 7,636
2026/04/23 1,763 1,765 1,761 1,762 63,137
2026/04/22 1,759 1,765 1,759 1,765 4,047
2026/04/21 1,764 1,767 1,764 1,766 3,366
2026/04/20 1,765 1,766 1,762 1,766 3,041
2026/04/17 1,762 1,765 1,762 1,764 1,403
2026/04/16 1,767 1,769 1,765 1,765 4,797
2026/04/15 1,765 1,767 1,763 1,764 7,971
2026/04/14 1,760 1,763 1,758 1,760 10,659
2026/04/13 1,757 1,757 1,752 1,754 11,994
2026/04/10 1,760 1,766 1,753 1,763 21,407
2026/04/09 1,760 1,763 1,757 1,760 9,394
2026/04/08 1,777 1,786 1,777 1,786 23,628
2026/04/07 1,769 1,776 1,769 1,775 6,422
2026/04/06 1,771 1,772 1,766 1,767 9,899
2026/04/03 1,766 1,778 1,766 1,772 12,133
2026/03/27 1,755 1,755 1,752 1,753 11,308
2026/03/26 1,759 1,764 1,759 1,760 4,895
2026/03/25 1,760 1,763 1,760 1,761 6,553
2026/03/24 1,755 1,764 1,755 1,760 29,687
2026/03/23 1,756 1,756 1,750 1,751 18,470
2026/03/19 1,764 1,765 1,762 1,765 10,097
2026/03/18 1,769 1,775 1,769 1,775 9,093
2026/03/17 1,767 1,767 1,763 1,763 5,096
2026/03/16 1,760 1,765 1,760 1,765 11,757
2026/03/13 1,766 1,768 1,765 1,765 18,593
2026/03/12 1,776 1,776 1,771 1,774 9,647
2026/03/11 1,783 1,784 1,779 1,781 19,989
2026/03/10 1,780 1,785 1,780 1,784 26,167
2026/03/09 1,769 1,769 1,762 1,767 89,875
2026/03/06 1,784 1,784 1,781 1,781 16,640
2026/03/05 1,782 1,788 1,782 1,787 8,136
2026/03/04 1,780 1,783 1,779 1,779 38,221
2026/03/03 1,784 1,786 1,782 1,785 18,600
2026/03/02 1,791 1,791 1,784 1,785 24,052
2026/02/27 1,791 1,791 1,789 1,790 7,289
2026/02/26 1,784 1,793 1,784 1,792 29,770
2026/02/25 1,791 1,792 1,789 1,790 9,687
2026/02/24 1,793 1,793 1,791 1,791 6,046
2026/02/20 1,792 1,795 1,792 1,794 13,751
2026/02/19 1,792 1,794 1,791 1,792 21,326
2026/02/18 1,791 1,793 1,791 1,792 3,533
2026/02/17 1,792 1,794 1,792 1,792 5,478
2026/02/16 1,794 1,794 1,792 1,793 5,853
2026/02/13 1,792 1,794 1,791 1,791 9,055
2026/02/12 1,795 1,796 1,793 1,793 16,827
2026/02/10 1,791 1,795 1,791 1,795 32,038
2026/02/09 1,791 1,794 1,790 1,790 10,977
2026/02/06 1,786 1,788 1,784 1,787 13,982
2026/02/05 1,791 1,791 1,789 1,789 9,789
2026/02/04 1,793 1,793 1,791 1,793 3,719
2026/02/03 1,791 1,794 1,791 1,793 12,178
2026/02/02 1,788 1,792 1,788 1,789 18,831
2026/01/30 1,792 1,793 1,788 1,789 38,229
2026/01/29 1,793 1,794 1,792 1,792 6,587
2026/01/28 1,795 1,795 1,793 1,795 8,333
2026/01/27 1,795 1,796 1,793 1,795 5,685
2026/01/26 1,796 1,796 1,793 1,795 73,910
2026/01/23 1,794 1,796 1,793 1,796 14,810
2026/01/22 1,793 1,795 1,793 1,795 17,568
2026/01/21 1,786 1,790 1,786 1,786 17,234
2026/01/20 1,791 1,791 1,789 1,789 197,664
2026/01/19 1,796 1,796 1,789 1,791 49,749
2026/01/16 1,797 1,797 1,794 1,796 20,408
2026/01/15 1,793 1,795 1,792 1,795 12,725
2026/01/14 1,794 1,795 1,791 1,794 13,653
2026/01/13 1,792 1,797 1,791 1,794 73,604
2026/01/09 1,793 1,796 1,792 1,795 14,267
2026/01/08 1,796 1,796 1,790 1,792 50,110
2026/01/07 1,823 1,823 1,818 1,820 39,209
2026/01/06 1,817 1,822 1,817 1,819 23,172
2026/01/05 1,814 1,818 1,814 1,817 18,281

このページの先頭へ