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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,958 (23/12/28) | 1,783 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,941 (24/01/09) | 1,783 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,785 | 1,800 | 1,785 | 1,795 | +6 | +0.3 | 67,616 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,813 | 1,818 | 1,783 | 1,797 | -17 | -0.9 | 189,867 |
| 4/12 | 1,863 | 1,874 | 1,808 | 1,814 | -49 | -2.6 | 189,200 |
| 4/5 | 1,893 | 1,893 | 1,857 | 1,863 | -21 | -1.1 | 159,650 |
| 3/29 | 1,884 | 1,886 | 1,868 | 1,884 | +8 | +0.4 | 209,990 |
| 3/22 | 1,878 | 1,881 | 1,862 | 1,876 | +6 | +0.3 | 99,650 |
| 3/15 | 1,890 | 1,894 | 1,865 | 1,870 | -21 | -1.1 | 82,476 |
| 3/8 | 1,873 | 1,891 | 1,866 | 1,891 | +27 | +1.5 | 105,042 |
| 3/1 | 1,869 | 1,876 | 1,858 | 1,864 | -4 | -0.2 | 140,666 |
| 2/22 | 1,866 | 1,870 | 1,858 | 1,868 | 0 | 0.0 | 64,931 |
| 2/16 | 1,880 | 1,882 | 1,854 | 1,868 | -16 | -0.9 | 73,215 |
| 2/9 | 1,903 | 1,906 | 1,880 | 1,884 | -31 | -1.6 | 134,035 |
| 2/2 | 1,899 | 1,922 | 1,893 | 1,915 | +10 | +0.5 | 189,102 |
| 1/26 | 1,893 | 1,905 | 1,880 | 1,905 | +17 | +0.9 | 142,084 |
| 1/19 | 1,924 | 1,924 | 1,884 | 1,888 | -28 | -1.5 | 140,757 |
| 1/12 | 1,927 | 1,941 | 1,904 | 1,916 | -1 | -0.1 | 131,495 |
| 1/5 | 1,933 | 1,933 | 1,906 | 1,917 | -36 | -1.8 | 84,810 |
| 12/29 | 1,936 | 1,958 | 1,935 | 1,953 | +13 | +0.7 | 121,736 |
| 12/22 | 1,945 | 1,948 | 1,935 | 1,940 | -4 | -0.2 | 117,129 |
| 12/15 | 1,891 | 1,950 | 1,885 | 1,944 | +47 | +2.5 | 116,681 |
| 12/8 | 1,890 | 1,902 | 1,880 | 1,897 | +25 | +1.3 | 144,479 |
| 12/1 | 1,838 | 1,883 | 1,820 | 1,872 | +24 | +1.3 | 206,968 |
| 11/24 | 1,847 | 1,852 | 1,834 | 1,848 | +12 | +0.7 | 146,827 |
| 11/17 | 1,805 | 1,857 | 1,795 | 1,836 | +36 | +2.0 | 122,848 |
| 11/10 | 1,811 | 1,817 | 1,774 | 1,800 | +21 | +1.2 | 180,088 |
| 11/2 | 1,761 | 1,781 | 1,743 | 1,779 | +17 | +1.0 | 67,938 |
| 10/27 | 1,741 | 1,767 | 1,733 | 1,762 | +20 | +1.2 | 76,330 |
| 10/20 | 1,790 | 1,793 | 1,733 | 1,742 | -48 | -2.7 | 298,123 |
| 10/13 | 1,794 | 1,806 | 1,783 | 1,790 | -6 | -0.3 | 88,852 |
| 10/6 | 1,824 | 1,826 | 1,773 | 1,796 | -32 | -1.8 | 159,269 |
| 9/29 | 1,858 | 1,858 | 1,822 | 1,828 | -19 | -1.0 | 114,599 |
▶︎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
