[1361 東証] iシェアーズ 米国ハイイールド債券ETF-JDR(iBoxxドル建てLHYC) 日足 時系列データ

[1361 東証] iシェアーズ 米国ハイイールド債券ETF-JDR(iBoxxドル建てLHYC)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2211540.0011570.0011500.0011550.00278332133730
2017-11-2111500.0011570.0011500.0011560.0014631168947310
2017-11-2011490.0011500.0011440.0011480.00753786519390
2017-11-1711570.0011620.0011520.0011540.00280432398970
2017-11-1611700.0011740.0011630.0011640.004094777650
2017-11-1511600.0011830.0011600.0011810.00462354102790
2017-11-1412000.0012000.0011940.0011970.001281530380
2017-11-1311940.0012000.0011940.0011940.00149517870880
2017-11-1012000.0012000.0011930.0011940.004064859600
2017-11-0912090.0012090.0012020.0012020.0088610687970
2017-11-0812110.0012140.0012060.0012110.002763342730
2017-11-0712130.0012130.0012090.0012100.00140917037730
2017-11-0612130.0012190.0012130.0012130.00107313040500
2017-11-0212120.0012130.0012090.0012130.003153811550
2017-11-0112080.0012130.0012080.0012130.006638029820
2017-10-3112020.0012090.0012020.0012030.002262726550
2017-10-3012070.0012090.0012060.0012080.0089410791500
2017-10-2712100.0012130.0012070.0012100.006758167020
2017-10-2612130.0012130.0012060.0012060.001892283810
2017-10-2512150.0012160.0012110.0012110.00175021254500
2017-10-2412100.0012110.0012080.0012110.005546699280
2017-10-2312070.0012170.0012070.0012100.00110013337730
2017-10-2012010.0012090.0012000.0012040.00155218694120
2017-10-1911960.0012040.0011960.0012020.00163319607840
2017-10-1811920.0011960.0011920.0011940.00223126636950
2017-10-1711870.0011930.0011870.0011920.00217625926980
2017-10-1611850.0011920.0011830.0011870.00120414305940
2017-10-1311930.0011940.0011900.0011900.007939451810
2017-10-1211960.0011960.0011930.0011930.002012398620
2017-10-1111950.0011960.0011910.0011960.008309908060
2017-10-1011970.0011980.0011960.0011960.0086910401770
2017-10-0611960.0012020.0011960.0012020.00138516614840
2017-10-0511980.0011990.0011940.0011960.0085510239650
2017-10-0411970.0011980.0011950.0011960.008079647800
2017-10-0311950.0012000.0011920.0011970.00212525423460
2017-10-0211900.0011960.0011900.0011960.00479157131180
2017-09-2911850.0011970.0011850.0011920.00344341010720
2017-09-2811960.0011980.0011940.0011940.005836975760
2017-09-2711890.0011980.0011890.0011920.002673187810
2017-09-2611870.0011890.0011870.0011880.001331579040
2017-09-2511930.0011930.0011870.0011870.00991177100
2017-09-2211880.0011900.0011790.0011830.002983531790
2017-09-2111770.0011910.0011770.0011910.007889357270
2017-09-2011850.0011850.0011790.0011800.00941110320
2017-09-1911770.0011850.0011690.0011820.005656660730
2017-09-1511750.0011820.0011750.0011770.001511777330
2017-09-1411740.0011750.0011700.0011750.002042394390
2017-09-1311750.0011750.0011620.0011700.005536447100
2017-09-1211690.0011760.0011640.0011690.0085991520
2017-09-1111770.0011770.0011580.0011580.007819084920
2017-09-0811780.0011780.0011710.0011730.0025293460
2017-09-0711800.0011800.0011670.0011790.007208464840
2017-09-0611750.0011810.0011700.0011800.00931094240
2017-09-0511770.0011790.0011710.0011720.001121317310
2017-09-0411750.0011780.0011650.0011710.001571838180
2017-09-0111750.0011750.0011650.0011700.001411652400
2017-08-3111670.0011720.0011670.0011710.0074864610
2017-08-3011600.0011660.0011600.0011660.002272642420
2017-08-2911590.0011600.0011570.0011600.0044509560
2017-08-2811590.0011610.0011560.0011590.00881019550
2017-08-2511650.0011660.0011520.0011660.0040463980
2017-08-2411500.0011690.0011500.0011550.00102311793410
2017-08-2311780.0011780.0011610.0011680.004785626390
2017-08-2211590.0011590.0011510.0011520.001832109710
2017-08-2111600.0011600.0011500.0011520.002873307610
2017-08-1811630.0011630.0011530.0011550.007508669610
2017-08-1711730.0011730.0011620.0011630.004074743620
2017-08-1611690.0011740.0011690.0011700.002312704900
2017-08-1511770.0011770.0011630.0011690.002542967220
2017-08-1411720.0011720.0011550.0011600.00290133689420
2017-08-1011740.0011790.0011730.0011770.00881035180
2017-08-0911760.0011800.0011730.0011740.005266190810
2017-08-0811740.0011770.0011740.0011760.007298559220
2017-08-0711750.0011780.0011700.0011740.003313886890
2017-08-0411810.0011870.0011720.0011740.0087610295840
2017-08-0311880.0011880.0011780.0011810.00921085810
2017-08-0211850.0011850.0011800.0011840.002412849460
2017-08-0111840.0011850.0011750.0011820.005336283900
2017-07-3111830.0011890.0011810.0011850.002192591260
2017-07-2811850.0011850.0011780.0011830.002452898620
2017-07-2711820.0011870.0011820.0011860.00891054530
2017-07-2611850.0011900.0011850.0011900.0061725200
2017-07-2511810.0011850.0011810.0011840.00861017000
2017-07-2411840.0011840.0011790.0011800.005186123200
2017-07-2111900.0011900.0011890.0011900.003113700890
2017-07-2011920.0011920.0011860.0011880.002362809540
2017-07-1911910.0011930.0011900.0011920.001351608160
2017-07-1811960.0011960.0011870.0011870.002813348090
2017-07-1411980.0012000.0011920.0011960.005826961930
2017-07-1311890.0011920.0011870.0011890.001111319180
2017-07-1211870.0011960.0011870.0011870.001051247600
2017-07-1111960.0011970.0011600.0011900.00143816928040
2017-07-1011960.0011980.0011960.0011970.003874629230
2017-07-0711910.0011950.0011910.0011910.0082977230
2017-07-0611920.0011950.0011880.0011940.001301548470
2017-07-0511960.0011960.0011910.0011920.0056668920
2017-07-0412000.0012000.0011900.0011920.005987145430
2017-07-0311880.0011890.0011820.0011850.002432881990
2017-06-3011880.0011880.0011790.0011800.007368721070
2017-06-2911850.0011880.0011800.0011880.006587793160
2017-06-2811820.0011830.0011770.0011800.003013555810
2017-06-2711800.0011800.0011730.0011750.001461718460
2017-06-2611720.0011730.0011690.0011720.002342741850
2017-06-2311660.0011700.0011640.0011690.001201399850
2017-06-2211700.0011700.0011640.0011640.004565322550
2017-06-2111740.0011740.0011710.0011730.002042394360
2017-06-2011750.0011750.0011700.0011740.002753226200
2017-06-1911690.0011750.0011680.0011750.002302690970
2017-06-1611700.0011700.0011640.0011690.001321542900
2017-06-1511630.0011640.0011590.0011590.001501741240
2017-06-1411630.0011640.0011620.0011640.0058674900
2017-06-1311630.0011630.0011580.0011630.002272634550
2017-06-1211650.0011650.0011640.0011650.0042489210
2017-06-0911600.0011660.0011600.0011650.001451686040
2017-06-0811630.0011630.0011550.0011550.005946884150
2017-06-0711600.0011600.0011570.0011600.008259565490
2017-06-0611660.0011660.0011620.0011620.005806753440
2017-06-0511700.0011710.0011670.0011710.004285001520
2017-06-0211720.0011720.0011650.0011720.002883365070
2017-06-0111720.0011720.0011680.0011700.003434015110
2017-05-3111690.0011720.0011680.0011720.002542974010
2017-05-3011750.0011750.0011690.0011700.004715519250
2017-05-2911720.0011740.0011720.0011720.004004688480
2017-05-2611730.0011730.0011700.0011720.001251465340
2017-05-2511730.0011730.0011660.0011690.002042386140
2017-05-2411710.0011750.0011700.0011730.0046538970
2017-05-2311680.0011710.0011680.0011710.002502922810
2017-05-2211670.0011720.0011670.0011700.006827986750
2017-05-1911700.0011700.0011630.0011680.002833303990
2017-05-1811680.0011680.0011600.0011650.00124414490730
2017-05-1711900.0011900.0011790.0011800.002883408100
2017-05-1611950.0011950.0011850.0011910.00851009960
2017-05-1511880.0011880.0011870.0011880.00911080910
2017-05-1211930.0011950.0011890.0011950.001511798440
2017-05-1111950.0011970.0011900.0011910.001381646290
2017-05-1011900.0012020.0011850.0011900.00301535943790
2017-05-0912100.0012150.0012070.0012150.002002422330
2017-05-0812030.0012120.0012000.0012020.003033650870
2017-05-0211980.0012000.0011940.0012000.002793342800
2017-05-0111950.0011950.0011880.0011940.001161383900
2017-04-2811940.0011940.0011880.0011880.001131346760
2017-04-2711850.0011900.0011850.0011870.00961140740
2017-04-2611850.0011950.0011850.0011880.002603085910
2017-04-2511760.0011820.0011750.0011760.002182570330
2017-04-2411740.0011800.0011690.0011740.001441689240
2017-04-2111710.0011710.0011680.0011710.001131322530
2017-04-2011670.0011670.0011610.0011610.002202559770
2017-04-1911610.0011630.0011580.0011590.002593007600
2017-04-1811590.0011670.0011590.0011630.0026302350
2017-04-1711580.0011650.0011520.0011570.00101711795550
2017-04-1411700.0011700.0011630.0011630.001551807360
2017-04-1311640.0011650.0011600.0011630.005186019950
2017-04-1211760.0011760.0011670.0011680.006547656350
2017-04-1111840.0011870.0011830.0011870.001391647980
2017-04-1011770.0011840.0011770.0011810.0028330330
2017-04-0711770.0011770.0011720.0011770.001661950900
2017-04-0611770.0011780.0011730.0011760.003874547620
2017-04-0511770.0011820.0011750.0011800.0051602540
2017-04-0411830.0011830.0011750.0011800.004295055300
2017-04-0311770.0011880.0011770.0011830.002312725480
2017-03-3111790.0011860.0011790.0011810.001902242330
2017-03-3011710.0011780.0011710.0011780.00670610
2017-03-2911690.0011780.0011690.0011700.001701995190
2017-03-2811660.0011690.0011630.0011680.002122471470
2017-03-2711670.0011670.0011600.0011600.0089810464330
2017-03-2411720.0011830.0011670.0011720.0085810048530
2017-03-2311710.0011750.0011710.0011750.007148370180
2017-03-2211850.0011850.0011710.0011710.00140316514410
2017-03-2112100.0012100.0011880.0011930.0094511288310
2017-03-1712000.0012020.0011990.0011990.003604321940
2017-03-1612030.0012030.0012000.0012020.001581897000
2017-03-1512040.0012040.0011970.0012000.004034843830
2017-03-1412050.0012070.0012040.0012050.0095011455700
2017-03-1312120.0012130.0012050.0012050.002613159160
2017-03-1012010.0012120.0012000.0012120.0082989640
2017-03-0912190.0012190.0012010.0012010.002923552960
2017-03-0812150.0012150.0012040.0012050.003664428570
2017-03-0712150.0012160.0012130.0012150.003554311590
2017-03-0612200.0012200.0012120.0012180.002493030840
2017-03-0312160.0012170.0012090.0012110.002663227190
2017-03-0212070.0012170.0012070.0012160.001321595460
2017-03-0112040.0012070.0012000.0012060.001191432070
2017-02-2812050.0012060.0012020.0012020.003013622720
2017-02-2712030.0012030.0011920.0012000.008029619260
2017-02-2412040.0012060.0012030.0012040.003504215290
2017-02-2312060.0012060.0012010.0012040.001261517370
2017-02-2212000.0012050.0011990.0012010.001441730890
2017-02-2112000.0012060.0011980.0011990.00841007710
2017-02-2012000.0012190.0011890.0012020.004805763480
2017-02-1712020.0012030.0012000.0012000.002142572490
2017-02-1612030.0012030.0012000.0012030.00901081310
2017-02-1512020.0012050.0012010.0012020.001591910780
2017-02-1412010.0012070.0012010.0012030.0081976670
2017-02-1312050.0012060.0012000.0012000.00861036520
2017-02-1011900.0012020.0011900.0012000.00911089140
2017-02-0911850.0011860.0011820.0011860.001952310550
2017-02-0811860.0011900.0011850.0011890.002252670530
2017-02-0711860.0011870.0011830.0011850.002843364710
2017-02-0611940.0012020.0011880.0011880.001812160790
2017-02-0311890.0011910.0011860.0011860.0072855280
2017-02-0211970.0011970.0011870.0011870.002362811700
2017-02-0111890.0011940.0011870.0011890.003814527940
2017-01-3112000.0012000.0011940.0012000.002583088240
2017-01-3012000.0012030.0011910.0012030.005306336720
2017-01-2711960.0012030.0011960.0012020.001311572890
2017-01-2611950.0011960.0011940.0011940.0073872740
2017-01-2511860.0011940.0011860.0011900.002152554820
2017-01-2411930.0011930.0011800.0011810.003063627080
2017-01-2312010.0012010.0011900.0011900.004785719210
2017-01-2012090.0012090.0012030.0012050.00991194780
2017-01-1912040.0012090.0012020.0012090.001651990470
2017-01-1811890.0011910.0011860.0011900.002743257030
2017-01-1711990.0012020.0011910.0011910.002733268190
2017-01-1612120.0012120.0012000.0012000.004895890360
2017-01-1312180.0012180.0012080.0012120.001491806520
2017-01-1212190.0012190.0012040.0012040.00109813306100
2017-01-1112200.0012200.0012130.0012180.0064778940
2017-01-1012200.0012200.0012100.0012110.006027321910
2017-01-0612140.0012200.0012120.0012180.00120214622270
2017-01-0512270.0012270.0012200.0012250.001311601230
2017-01-0412200.0012350.0012140.0012260.00142617466540
2016-12-3012140.0012200.0012100.0012200.003434161220
2016-12-2912190.0012200.0012120.0012130.003263969160
2016-12-2812300.0012300.0012150.0012150.007679375180
2016-12-2712020.0012180.0012020.0012170.007449002900
2016-12-2612080.0012090.0012010.0012040.002412904550
2016-12-2212060.0012090.0012060.0012080.003844635500
2016-12-2112140.0012140.0012050.0012060.002853445680
2016-12-2012000.0012160.0012000.0012090.004465385930
2016-12-1912150.0012160.0012110.0012120.004665659640
2016-12-1612090.0012200.0012090.0012170.00133616213900
2016-12-1512000.0012090.0011900.0012090.005917109360
2016-12-1411900.0011900.0011850.0011870.001471747010
2016-12-1311900.0011960.0011820.0011900.001661975300
2016-12-1211800.0011980.0011800.0011980.00149217718190
2016-12-0911700.0011790.0011700.0011770.00114113378690
2016-12-0811750.0011760.0011650.0011720.002853339860
2016-12-0711740.0011770.0011690.0011730.004345090600
2016-12-0611600.0011700.0011560.0011690.00108412642030
2016-12-0511500.0011590.0011500.0011580.003163653140
2016-12-0211640.0011640.0011560.0011590.002362742890
2016-12-0111530.0011610.0011530.0011560.00149817361110
2016-11-3011470.0011470.0011400.0011400.004214804310
2016-11-2911440.0011440.0011340.0011420.001521730800
2016-11-2811550.0011550.0011410.0011460.00114813222490
2016-11-2511440.0011570.0011440.0011570.00118113603680
2016-11-2411360.0011470.0011360.0011430.00180820627380
2016-11-2211200.0011310.0011170.0011230.00168919044970
2016-11-2111160.0011200.0011130.0011190.005416042790
2016-11-1811080.0011160.0011070.0011110.00156517359860

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter