1496東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ 米ドル建て投資適格社債 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,000 (23/05/01) | 1,733 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,941 (24/01/09) | 1,783 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,787 | 1,792 | 1,784 | 1,790 | +2 | +0.1 | 11,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,796 | 1,807 | 1,788 | 1,788 | -13 | -0.7 | 12,122 |
| 4/24 | 1,809 | 1,809 | 1,788 | 1,801 | +6 | +0.3 | 36,684 |
| 4/23 | 1,807 | 1,807 | 1,794 | 1,795 | +1 | +0.1 | 12,593 |
| 4/22 | 1,804 | 1,804 | 1,785 | 1,794 | -3 | -0.2 | 15,564 |
| 4/19 | 1,795 | 1,804 | 1,789 | 1,797 | -2 | -0.1 | 58,729 |
| 4/18 | 1,798 | 1,803 | 1,794 | 1,799 | +11 | +0.6 | 24,572 |
| 4/17 | 1,793 | 1,793 | 1,783 | 1,788 | -8 | -0.5 | 28,712 |
| 4/16 | 1,801 | 1,801 | 1,790 | 1,796 | -15 | -0.8 | 67,952 |
| 4/15 | 1,813 | 1,818 | 1,809 | 1,811 | -3 | -0.2 | 9,902 |
| 4/12 | 1,809 | 1,814 | 1,808 | 1,814 | -3 | -0.2 | 19,299 |
| 4/11 | 1,815 | 1,820 | 1,812 | 1,817 | -28 | -1.5 | 41,965 |
| 4/10 | 1,842 | 1,847 | 1,841 | 1,845 | -13 | -0.7 | 39,085 |
| 4/9 | 1,856 | 1,858 | 1,850 | 1,858 | +7 | +0.4 | 29,095 |
| 4/8 | 1,863 | 1,874 | 1,847 | 1,851 | -12 | -0.6 | 59,756 |
| 4/5 | 1,863 | 1,863 | 1,858 | 1,863 | +2 | +0.1 | 25,210 |
| 4/4 | 1,861 | 1,869 | 1,858 | 1,861 | 0 | 0.0 | 29,241 |
| 4/3 | 1,861 | 1,875 | 1,857 | 1,861 | -5 | -0.3 | 35,968 |
| 4/2 | 1,866 | 1,871 | 1,864 | 1,866 | -21 | -1.1 | 51,035 |
| 4/1 | 1,893 | 1,893 | 1,881 | 1,887 | +3 | +0.2 | 18,196 |
| 3/29 | 1,881 | 1,884 | 1,881 | 1,884 | +3 | +0.2 | 17,442 |
| 3/28 | 1,880 | 1,883 | 1,877 | 1,881 | +12 | +0.6 | 42,702 |
| 3/27 | 1,873 | 1,874 | 1,868 | 1,869 | -7 | -0.4 | 59,634 |
| 3/26 | 1,874 | 1,877 | 1,874 | 1,876 | -7 | -0.4 | 23,427 |
| 3/25 | 1,884 | 1,886 | 1,879 | 1,883 | +7 | +0.4 | 66,785 |
| 3/22 | 1,871 | 1,879 | 1,871 | 1,876 | +3 | +0.2 | 7,215 |
| 3/21 | 1,873 | 1,881 | 1,870 | 1,873 | +6 | +0.3 | 69,779 |
| 3/19 | 1,864 | 1,869 | 1,862 | 1,867 | -1 | -0.1 | 10,997 |
| 3/18 | 1,878 | 1,878 | 1,863 | 1,868 | -2 | -0.1 | 11,659 |
| 3/15 | 1,873 | 1,888 | 1,865 | 1,870 | -12 | -0.6 | 34,954 |
| 3/14 | 1,883 | 1,887 | 1,877 | 1,882 | -1 | -0.1 | 7,335 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて