KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ　ユーロ建て投資適格社債　ＥＴＦ（為替ヘッジあり）

2623
その他/その他/iShares Euro Investment Grade 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
2026-03-131,999.01,999.01,982.01,983.0-22.0-1.10%1,376
2026-03-122,000.02,005.01,982.02,005.0-5.0-0.25%1,728
2026-03-112,005.02,010.01,997.02,010.0+14.0+0.70%541
2026-03-101,998.01,998.01,990.01,996.0+14.0+0.71%326
2026-03-092,001.02,001.01,976.01,982.0-20.0-1.00%70,159
2026-03-062,006.02,006.02,001.02,002.0-4.0-0.20%857
2026-03-052,010.02,010.02,003.02,006.0+3.0+0.15%66
2026-03-042,017.02,017.02,002.02,003.0+2.0+0.10%505
2026-03-032,030.02,030.02,001.02,001.0-17.0-0.84%1,883
2026-03-022,021.02,021.02,016.02,018.0-2.0-0.10%1,684
2026-02-272,049.02,049.02,017.02,020.0+1.0+0.05%552
2026-02-262,059.02,059.02,016.02,019.0-11.0-0.54%637
2026-02-252,020.02,030.02,015.02,030.0+12.0+0.59%996
2026-02-242,018.02,019.02,016.02,018.00.00.00%770
2026-02-202,019.02,019.02,015.02,018.0+2.0+0.10%77
2026-02-192,061.02,061.02,014.02,016.0-1.0-0.05%540
2026-02-182,020.02,026.02,014.02,017.00.00.00%1,446
2026-02-172,020.02,020.02,013.02,017.00.00.00%225
2026-02-162,020.02,020.02,014.02,017.00.00.00%473
2026-02-132,019.02,019.02,007.02,017.0+2.0+0.10%887
2026-02-122,006.02,015.02,006.02,015.0+1.0+0.05%150
2026-02-102,010.02,014.02,010.02,014.0+1.0+0.05%438
2026-02-092,015.02,015.02,011.02,013.00.00.00%1,394
2026-02-062,017.02,017.02,008.02,013.0+1.0+0.05%361
2026-02-052,008.02,012.02,006.02,012.0+2.0+0.10%2,691
2026-02-042,010.02,010.02,005.02,010.00.00.00%305
2026-02-032,007.02,010.02,006.02,010.0-4.0-0.20%272
2026-02-022,014.02,014.02,005.02,014.0+6.0+0.30%1,230
2026-01-302,000.02,008.02,000.02,008.0+3.0+0.15%502
2026-01-292,015.02,015.02,004.02,005.0-2.0-0.10%33
2026-01-282,020.02,020.02,004.02,007.0+3.0+0.15%25
2026-01-272,019.02,019.02,004.02,004.0-6.0-0.30%81
2026-01-262,007.02,010.02,002.02,010.0+5.0+0.25%1,256
2026-01-232,007.02,007.02,000.02,005.0+1.0+0.05%658
2026-01-221,999.02,004.01,999.02,004.0+1.0+0.05%4,676
2026-01-212,018.02,018.02,002.02,003.0-3.0-0.15%1,642
2026-01-202,007.02,007.02,003.02,006.0-1.0-0.05%1,625
2026-01-192,019.02,019.02,003.02,007.0-1.0-0.05%1,735
2026-01-162,020.02,020.02,005.02,008.0+1.0+0.05%432
2026-01-152,021.02,021.02,005.02,007.0-1.0-0.05%564
2026-01-142,021.02,021.02,003.02,008.0+3.0+0.15%588
2026-01-132,104.02,104.02,000.02,005.0+1.0+0.05%8,918
2026-01-092,004.02,004.02,003.02,004.00.00.00%564
2026-01-082,004.02,004.02,003.02,004.0+4.0+0.20%251
2026-01-072,003.02,003.02,000.02,000.0+4.0+0.20%399
2026-01-061,995.01,999.01,995.01,996.0-1.0-0.05%405
2026-01-052,010.02,010.01,995.01,997.0-3.0-0.15%1,451
2025-12-301,990.02,000.01,990.02,000.0+3.0+0.15%3,531
2025-12-291,995.02,000.01,994.01,997.0-1.0-0.05%1,743
2025-12-261,990.01,999.01,990.01,998.0+1.0+0.05%1,572
2025-12-251,998.01,998.01,990.01,997.0-1.0-0.05%2,934
2025-12-242,005.02,005.01,995.01,998.0+6.0+0.30%413
2025-12-232,007.02,007.01,986.01,992.0-8.0-0.40%3,000
2025-12-221,996.02,000.01,991.02,000.0+4.0+0.20%3,765
2025-12-192,011.02,011.01,995.01,996.0-1.0-0.05%2,949
2025-12-181,998.01,998.01,993.01,997.0-1.0-0.05%1,916
2025-12-172,039.02,039.01,997.01,998.0-1.0-0.05%2,294
2025-12-162,000.02,000.01,996.01,999.0+3.0+0.15%125
2025-12-152,000.02,000.01,996.01,996.0-2.0-0.10%2,857
2025-12-122,000.02,000.01,996.01,998.0-1.0-0.05%389
2025-12-111,997.01,999.01,995.01,999.0+2.0+0.10%1,685
2025-12-101,998.01,998.01,991.01,997.0+1.0+0.05%1,177
2025-12-092,007.02,007.01,995.01,996.0-6.0-0.30%774
2025-12-082,010.02,010.02,001.02,002.0-5.0-0.25%1,725
2025-12-052,003.02,008.02,003.02,007.00.00.00%110
2025-12-042,007.02,007.02,005.02,007.00.00.00%1,160
2025-12-032,020.02,020.02,003.02,007.0+3.0+0.15%527
2025-12-022,007.02,007.02,004.02,004.0-3.0-0.15%1,031
2025-12-012,003.02,007.02,003.02,007.0-3.0-0.15%669
2025-11-282,008.02,010.02,007.02,010.0+2.0+0.10%2,226
2025-11-272,008.02,008.02,003.02,008.0+5.0+0.25%857
2025-11-262,005.02,005.01,997.02,003.0-2.0-0.10%4,405
2025-11-252,005.02,005.02,004.02,005.00.00.00%207
2025-11-211,993.02,005.01,993.02,005.00.00.00%3,378
2025-11-202,005.02,005.01,995.02,005.00.00.00%1,136
2025-11-192,005.02,005.02,002.02,005.0+4.0+0.20%1,469
2025-11-181,999.02,001.01,993.02,001.0-1.0-0.05%2,035
2025-11-172,011.02,011.01,994.02,002.0-8.0-0.40%1,586
2025-11-142,011.02,011.02,001.02,010.0-1.0-0.05%551
2025-11-132,011.02,011.02,010.02,011.00.00.00%113
2025-11-122,011.02,011.02,008.02,011.00.00.00%670
2025-11-112,007.02,011.02,007.02,011.0+1.0+0.05%248
2025-11-102,005.02,010.02,000.02,010.0-1.0-0.05%475
2025-11-072,007.02,011.02,007.02,011.00.00.00%118
2025-11-062,011.02,011.02,009.02,011.0+3.0+0.15%28
2025-11-052,010.02,010.02,005.02,008.0-2.0-0.10%441
2025-11-042,013.02,013.02,009.02,010.0-1.0-0.05%643
2025-10-312,015.02,015.02,010.02,011.0-3.0-0.15%106
2025-10-302,020.02,020.02,009.02,014.0-1.0-0.05%306
2025-10-292,017.02,017.02,015.02,015.0-2.0-0.10%66
2025-10-282,007.02,017.02,007.02,017.0+4.0+0.20%123
2025-10-272,017.02,017.02,004.02,013.0-3.0-0.15%1,207
2025-10-232,020.02,020.02,015.02,016.0-1.0-0.05%294
2025-10-222,017.02,017.02,015.02,017.0+3.0+0.15%147
2025-10-212,015.02,016.02,014.02,014.0-1.0-0.05%459
2025-10-202,020.02,020.02,011.02,015.0+4.0+0.20%678
2025-10-172,017.02,020.02,011.02,011.0-6.0-0.30%125
2025-10-162,013.02,018.02,007.02,017.0+7.0+0.35%3,509
2025-10-152,020.02,020.02,010.02,010.00.00.00%151
2025-10-142,026.02,026.02,008.02,010.0+2.0+0.10%203
2025-10-102,021.02,021.02,006.02,008.0-16.0-0.79%2,217
2025-10-092,057.02,057.02,001.02,024.0-35.0-1.70%7,093
2025-10-082,074.02,074.02,055.02,059.00.00.00%2,598
2025-10-072,059.02,059.02,059.02,059.0-1.0-0.05%53
2025-10-062,060.02,060.02,060.02,060.00.00.00%132
2025-10-032,060.02,061.02,050.02,060.0+1.0+0.05%105
2025-10-022,059.02,059.02,059.02,059.0+3.0+0.15%121
2025-10-012,056.02,056.02,056.02,056.0-16.0-0.77%7
2025-09-302,057.02,072.02,057.02,072.0+22.0+1.07%158
2025-09-292,056.02,056.02,050.02,050.0-2.0-0.10%47
2025-09-262,056.02,056.02,052.02,052.0-1.0-0.05%124
2025-09-252,070.02,070.02,053.02,053.0-5.0-0.24%284
2025-09-242,069.02,069.02,046.02,058.0-12.0-0.58%4,869
2025-09-222,075.02,075.02,050.02,070.0+15.0+0.73%327
2025-09-192,057.02,057.02,052.02,055.0-2.0-0.10%73
2025-09-182,056.02,057.02,056.02,057.00.00.00%76
2025-09-172,057.02,057.02,057.02,057.00.00.00%73
2025-09-162,057.02,057.02,047.02,057.0+7.0+0.34%366
2025-09-122,073.02,073.02,050.02,050.0-8.0-0.39%56
2025-09-112,073.02,073.02,050.02,058.0——593

直近120営業日分を表示