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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,800 | 1,814 | 1,792 | 1,810 | +15 | +0.8 | 28,483 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,858 | 1,858 | 1,822 | 1,828 | -19 | -1.0 | 114,599 |
| 9/22 | 1,879 | 1,881 | 1,843 | 1,847 | -28 | -1.5 | 131,990 |
| 9/15 | 1,879 | 1,883 | 1,869 | 1,875 | -7 | -0.4 | 41,247 |
| 9/8 | 1,890 | 1,897 | 1,865 | 1,882 | -18 | -1.0 | 142,401 |
| 9/1 | 1,880 | 1,903 | 1,874 | 1,900 | +22 | +1.2 | 152,146 |
| 8/25 | 1,867 | 1,887 | 1,848 | 1,878 | +11 | +0.6 | 78,059 |
| 8/18 | 1,888 | 1,892 | 1,859 | 1,867 | -39 | -2.1 | 162,294 |
| 8/10 | 1,904 | 1,911 | 1,898 | 1,906 | +17 | +0.9 | 41,037 |
| 8/4 | 1,934 | 1,938 | 1,883 | 1,889 | -34 | -1.8 | 226,485 |
| 7/28 | 1,937 | 1,947 | 1,916 | 1,923 | -16 | -0.8 | 133,219 |
| 7/21 | 1,947 | 1,949 | 1,932 | 1,939 | -8 | -0.4 | 53,589 |
| 7/14 | 1,911 | 1,948 | 1,897 | 1,947 | +23 | +1.2 | 116,037 |
| 7/7 | 1,960 | 1,964 | 1,920 | 1,924 | -25 | -1.3 | 187,544 |
| 6/30 | 1,958 | 1,964 | 1,946 | 1,949 | -4 | -0.2 | 102,468 |
| 6/23 | 1,957 | 1,969 | 1,950 | 1,953 | -4 | -0.2 | 81,510 |
| 6/16 | 1,957 | 1,959 | 1,940 | 1,957 | +13 | +0.7 | 49,033 |
| 6/9 | 1,957 | 1,978 | 1,933 | 1,944 | -16 | -0.8 | 58,607 |
| 6/2 | 1,947 | 1,963 | 1,931 | 1,960 | +34 | +1.8 | 82,264 |
| 5/26 | 1,946 | 1,960 | 1,923 | 1,926 | -20 | -1.0 | 61,398 |
| 5/19 | 1,981 | 1,989 | 1,940 | 1,946 | -42 | -2.1 | 79,210 |
| 5/12 | 2,000 | 2,000 | 1,964 | 1,988 | +17 | +0.9 | 50,311 |
| 5/2 | 1,998 | 2,000 | 1,970 | 1,971 | -18 | -0.9 | 28,564 |
| 4/28 | 1,996 | 2,007 | 1,979 | 1,989 | +2 | +0.1 | 61,765 |
| 4/21 | 2,002 | 2,009 | 1,976 | 1,987 | -13 | -0.7 | 68,938 |
| 4/14 | 2,021 | 2,025 | 1,996 | 2,000 | -33 | -1.6 | 39,181 |
| 4/7 | 2,009 | 2,042 | 1,992 | 2,033 | +39 | +2.0 | 56,232 |
| 3/31 | 2,010 | 2,015 | 1,978 | 1,994 | -14 | -0.7 | 43,118 |
| 3/24 | 1,981 | 2,008 | 1,973 | 2,008 | +27 | +1.4 | 34,568 |
| 3/17 | 1,977 | 1,992 | 1,959 | 1,981 | +23 | +1.2 | 117,253 |
| 3/10 | 1,959 | 1,982 | 1,940 | 1,958 | +19 | +1.0 | 67,055 |
▶︎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
