KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ　米ドル建てハイイールド社債　ＥＴＦ（為替ヘッジあり）

1497
その他/その他/iShares USD High Yield Corporate Bond JPY Hedged ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,766.01,768.01,765.01,765.0-9.0-0.51%18,593
2026-03-121,776.01,776.01,771.01,774.0-7.0-0.39%9,647
2026-03-111,783.01,784.01,779.01,781.0-3.0-0.17%19,989
2026-03-101,780.01,785.01,780.01,784.0+17.0+0.96%26,167
2026-03-091,769.01,769.01,762.01,767.0-14.0-0.79%89,875
2026-03-061,784.01,784.01,781.01,781.0-6.0-0.34%16,640
2026-03-051,782.01,788.01,782.01,787.0+8.0+0.45%8,136
2026-03-041,780.01,783.01,779.01,779.0-6.0-0.34%38,221
2026-03-031,784.01,786.01,782.01,785.00.00.00%18,600
2026-03-021,791.01,791.01,784.01,785.0-5.0-0.28%24,052
2026-02-271,791.01,791.01,789.01,790.0-2.0-0.11%7,289
2026-02-261,784.01,793.01,784.01,792.0+2.0+0.11%29,770
2026-02-251,791.01,792.01,789.01,790.0-1.0-0.06%9,687
2026-02-241,793.01,793.01,791.01,791.0-3.0-0.17%6,046
2026-02-201,792.01,795.01,792.01,794.0+2.0+0.11%13,751
2026-02-191,792.01,794.01,791.01,792.00.00.00%21,326
2026-02-181,791.01,793.01,791.01,792.00.00.00%3,533
2026-02-171,792.01,794.01,792.01,792.0-1.0-0.06%5,478
2026-02-161,794.01,794.01,792.01,793.0+2.0+0.11%5,853
2026-02-131,792.01,794.01,791.01,791.0-2.0-0.11%9,055
2026-02-121,795.01,796.01,793.01,793.0-2.0-0.11%16,827
2026-02-101,791.01,795.01,791.01,795.0+5.0+0.28%32,038
2026-02-091,791.01,794.01,790.01,790.0+3.0+0.17%10,977
2026-02-061,786.01,788.01,784.01,787.0-2.0-0.11%13,982
2026-02-051,791.01,791.01,789.01,789.0-4.0-0.22%9,789
2026-02-041,793.01,793.01,791.01,793.00.00.00%3,719
2026-02-031,791.01,794.01,791.01,793.0+4.0+0.22%12,178
2026-02-021,788.01,792.01,788.01,789.00.00.00%18,831
2026-01-301,792.01,793.01,788.01,789.0-3.0-0.17%38,229
2026-01-291,793.01,794.01,792.01,792.0-3.0-0.17%6,587
2026-01-281,795.01,795.01,793.01,795.00.00.00%8,333
2026-01-271,795.01,796.01,793.01,795.00.00.00%5,685
2026-01-261,796.01,796.01,793.01,795.0-1.0-0.06%73,910
2026-01-231,794.01,796.01,793.01,796.0+1.0+0.06%14,810
2026-01-221,793.01,795.01,793.01,795.0+9.0+0.50%17,568
2026-01-211,786.01,790.01,786.01,786.0-3.0-0.17%17,234
2026-01-201,791.01,791.01,789.01,789.0-2.0-0.11%197,664
2026-01-191,796.01,796.01,789.01,791.0-5.0-0.28%49,749
2026-01-161,797.01,797.01,794.01,796.0+1.0+0.06%20,408
2026-01-151,793.01,795.01,792.01,795.0+1.0+0.06%12,725
2026-01-141,794.01,795.01,791.01,794.00.00.00%13,653
2026-01-131,792.01,797.01,791.01,794.0-1.0-0.06%73,604
2026-01-091,793.01,796.01,792.01,795.0+3.0+0.17%14,267
2026-01-081,796.01,796.01,790.01,792.0-28.0-1.54%50,110
2026-01-071,823.01,823.01,818.01,820.0+1.0+0.05%39,209
2026-01-061,817.01,822.01,817.01,819.0+2.0+0.11%23,172
2026-01-051,814.01,818.01,814.01,817.0+3.0+0.17%18,281
2025-12-301,816.01,816.01,813.01,814.0-1.0-0.06%8,575
2025-12-291,813.01,816.01,812.01,815.0+4.0+0.22%27,960
2025-12-261,813.01,814.01,811.01,811.0-3.0-0.17%18,029
2025-12-251,814.01,815.01,808.01,814.0+4.0+0.22%14,382
2025-12-241,808.01,812.01,808.01,810.0+4.0+0.22%38,277
2025-12-231,808.01,809.01,806.01,806.0-3.0-0.17%16,426
2025-12-221,808.01,810.01,807.01,809.0+3.0+0.17%23,848
2025-12-191,808.01,809.01,806.01,806.0+1.0+0.06%8,769
2025-12-181,807.01,808.01,805.01,805.0-2.0-0.11%9,340
2025-12-171,805.01,807.01,805.01,807.0+3.0+0.17%6,922
2025-12-161,806.01,806.01,804.01,804.0-2.0-0.11%8,904
2025-12-151,805.01,808.01,804.01,806.0-2.0-0.11%7,250
2025-12-121,810.01,811.01,808.01,808.0+1.0+0.06%10,605
2025-12-111,810.01,811.01,807.01,807.0+2.0+0.11%16,204
2025-12-101,806.01,806.01,804.01,805.00.00.00%7,892
2025-12-091,810.01,810.01,805.01,805.0-7.0-0.39%16,522
2025-12-081,814.01,814.01,810.01,812.00.00.00%17,311
2025-12-051,810.01,813.01,810.01,812.0+3.0+0.17%18,296
2025-12-041,810.01,811.01,808.01,809.0-1.0-0.06%27,906
2025-12-031,809.01,811.01,808.01,810.0+1.0+0.06%30,675
2025-12-021,805.01,809.01,805.01,809.0+4.0+0.22%7,384
2025-12-011,810.01,810.01,805.01,805.0-8.0-0.44%17,100
2025-11-281,812.01,813.01,812.01,813.0+2.0+0.11%9,894
2025-11-271,811.01,813.01,811.01,811.0+4.0+0.22%34,428
2025-11-261,804.01,809.01,804.01,807.0+6.0+0.33%15,504
2025-11-251,800.01,803.01,800.01,801.0+8.0+0.45%26,094
2025-11-211,795.01,795.01,792.01,793.0-3.0-0.17%10,124
2025-11-201,799.01,799.01,796.01,796.0+3.0+0.17%3,728
2025-11-191,795.01,795.01,792.01,793.00.00.00%8,001
2025-11-181,795.01,795.01,792.01,793.0-2.0-0.11%9,350
2025-11-171,796.01,799.01,795.01,795.0-4.0-0.22%24,939
2025-11-141,800.01,800.01,797.01,799.0-4.0-0.22%5,213
2025-11-131,804.01,806.01,800.01,803.0-4.0-0.22%9,842
2025-11-121,806.01,807.01,805.01,807.0+3.0+0.17%17,036
2025-11-111,804.01,805.01,803.01,804.0+5.0+0.28%8,968
2025-11-101,800.01,802.01,799.01,799.0-2.0-0.11%8,886
2025-11-071,797.01,801.01,797.01,801.0+5.0+0.28%11,672
2025-11-061,798.01,799.01,795.01,796.00.00.00%9,036
2025-11-051,795.01,798.01,795.01,796.0+1.0+0.06%8,127
2025-11-041,800.01,800.01,795.01,795.0-10.0-0.55%35,826
2025-10-311,805.01,807.01,803.01,805.0-2.0-0.11%5,283
2025-10-301,809.01,810.01,803.01,807.0-6.0-0.33%17,216
2025-10-291,815.01,815.01,811.01,813.0-1.0-0.06%6,759
2025-10-281,812.01,814.01,812.01,814.0+4.0+0.22%11,269
2025-10-271,808.01,812.01,808.01,810.0+9.0+0.50%15,981
2025-10-231,803.01,803.01,800.01,801.0-3.0-0.17%12,642
2025-10-221,801.01,807.01,801.01,804.0-1.0-0.06%22,803
2025-10-211,804.01,805.01,803.01,805.00.00.00%11,957
2025-10-201,799.01,805.01,799.01,805.0+11.0+0.61%26,188
2025-10-171,800.01,800.01,794.01,794.0-7.0-0.39%23,599
2025-10-161,800.01,806.01,800.01,801.00.00.00%11,274
2025-10-151,801.01,801.01,798.01,801.0+3.0+0.17%8,994
2025-10-141,800.01,801.01,796.01,798.0-3.0-0.17%45,354
2025-10-101,803.01,803.01,799.01,801.0-8.0-0.44%23,938
2025-10-091,835.01,835.01,806.01,809.0-30.0-1.63%49,842
2025-10-081,835.01,839.01,833.01,839.0+3.0+0.16%33,754
2025-10-071,835.01,838.01,834.01,836.0-1.0-0.05%10,140
2025-10-061,837.01,838.01,834.01,837.00.00.00%13,279
2025-10-031,837.01,838.01,836.01,837.0-1.0-0.05%7,888
2025-10-021,836.01,839.01,836.01,838.0+4.0+0.22%5,391
2025-10-011,838.01,838.01,834.01,834.0-4.0-0.22%5,943
2025-09-301,838.01,839.01,834.01,838.0-2.0-0.11%36,745
2025-09-291,833.01,840.01,832.01,840.0+7.0+0.38%39,464
2025-09-261,830.01,833.01,829.01,833.0-2.0-0.11%13,848
2025-09-251,837.01,838.01,835.01,835.0-4.0-0.22%6,970
2025-09-241,840.01,840.01,837.01,839.00.00.00%5,701
2025-09-221,839.01,841.01,837.01,839.00.00.00%13,940
2025-09-191,838.01,841.01,837.01,839.0+6.0+0.33%19,718
2025-09-181,838.01,839.01,833.01,833.0-7.0-0.38%12,650
2025-09-171,839.01,840.01,835.01,840.0+1.0+0.05%5,936
2025-09-161,837.01,841.01,834.01,839.0+2.0+0.11%21,966
2025-09-121,836.01,839.01,833.01,837.0+4.0+0.22%3,946
2025-09-111,833.01,833.01,830.01,833.0——6,201

直近120営業日分を表示