iシェアーズ米ドル建て投資適格社債ETF(為替ヘッジあり)（1496）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,690
- 始値
- 1,687
- 高値
- 1,687
- 安値
- 1,681
- 終値 -0.36%
- 1,684
- 出来高 -82.62%
- 13,264
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,688 - 株価（25日）
移動平均値 - -1.98%
1,718 - 出来高（5日）
移動平均値 - -56.35%
30,384
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,687 | 1,687 | 1,681 | 1,684 | -0.36% | 13,264 | - | -1.98% | - | - |
| 03/26 | 1,699 | 1,699 | 1,690 | 1,690 | -0.35% | 76,338 | - | -1.74% | - | - |
| 03/25 | 1,695 | 1,699 | 1,695 | 1,696 | +0.24% | 8,139 | - | -1.51% | - | - |
| 03/24 | 1,695 | 1,696 | 1,687 | 1,692 | +0.71% | 4,674 | - | -1.86% | - | - |
| 03/23 | 1,683 | 1,683 | 1,678 | 1,680 | -1.06% | 49,507 | - | -2.67% | - | - |
| 03/19 | 1,697 | 1,700 | 1,695 | 1,698 | -0.88% | 20,413 | - | -1.74% | - | - |
| 03/18 | 1,705 | 1,713 | 1,705 | 1,713 | +1.12% | 11,940 | - | -0.93% | - | - |
| 03/17 | 1,699 | 1,700 | 1,694 | 1,694 | -0.06% | 6,690 | - | -2.02% | - | - |
| 03/16 | 1,690 | 1,695 | 1,690 | 1,695 | -0.06% | 29,937 | - | -2.08% | - | - |
| 03/13 | 1,700 | 1,700 | 1,696 | 1,696 | -0.47% | 37,492 | - | -2.08% | - | - |
| 03/12 | 1,704 | 1,706 | 1,702 | 1,704 | -1.1% | 20,257 | - | -1.67% | - | - |
| 03/11 | 1,720 | 1,725 | 1,720 | 1,723 | -0.52% | 3,670 | - | -0.58% | - | - |
| 03/10 | 1,730 | 1,735 | 1,730 | 1,732 | +0.93% | 40,863 | - | -0.12% | - | - |
| 03/09 | 1,718 | 1,718 | 1,712 | 1,716 | -0.69% | 194,071 | - | -0.98% | - | - |
| 03/06 | 1,730 | 1,731 | 1,728 | 1,728 | -0.29% | 11,545 | - | -0.29% | - | - |
| 03/05 | 1,738 | 1,738 | 1,730 | 1,733 | 0% | 4,735 | - | 0% | - | - |
| 03/04 | 1,736 | 1,737 | 1,730 | 1,733 | 0% | 12,634 | - | 0% | - | - |
| 03/03 | 1,736 | 1,739 | 1,733 | 1,733 | -0.46% | 9,915 | - | 0% | - | - |
| 03/02 | 1,744 | 1,745 | 1,738 | 1,741 | -0.17% | 13,040 | - | +0.46% | - | - |
| 02/27 | 1,744 | 1,748 | 1,742 | 1,744 | +0.06% | 61,384 | - | +0.69% | - | - |
| 02/26 | 1,743 | 1,744 | 1,740 | 1,743 | +0.06% | 33,029 | - | +0.69% | - | - |
| 02/25 | 1,746 | 1,746 | 1,741 | 1,742 | -0.06% | 3,516 | - | +0.69% | - | - |
| 02/24 | 1,745 | 1,745 | 1,741 | 1,743 | -0.17% | 8,287 | - | +0.81% | - | - |
| 02/20 | 1,742 | 1,747 | 1,742 | 1,746 | +0.34% | 10,178 | - | +0.98% | - | - |
| 02/19 | 1,741 | 1,744 | 1,740 | 1,740 | -0.23% | 8,355 | - | +0.69% | - | - |
| 02/18 | 1,742 | 1,745 | 1,742 | 1,744 | -0.06% | 38,465 | - | +0.93% | - | - |
| 02/17 | 1,743 | 1,745 | 1,742 | 1,745 | +0.11% | 33,215 | - | +1.04% | - | - |
| 02/16 | 1,740 | 1,745 | 1,740 | 1,743 | +0.4% | 30,844 | - | +0.98% | - | - |
| 02/13 | 1,735 | 1,739 | 1,734 | 1,736 | +0.4% | 21,590 | - | +0.58% | - | - |
| 02/12 | 1,728 | 1,731 | 1,728 | 1,729 | +0.12% | 67,813 | - | +0.17% | - | - |
| 02/10 | 1,722 | 1,729 | 1,722 | 1,727 | +0.12% | 27,787 | - | 0% | - | - |
| 02/09 | 1,725 | 1,728 | 1,724 | 1,725 | -0.12% | 95,209 | - | -0.12% | - | - |
| 02/06 | 1,726 | 1,730 | 1,725 | 1,727 | +0.29% | 14,556 | - | -0.06% | - | - |
| 02/05 | 1,720 | 1,722 | 1,719 | 1,722 | 0% | 50,596 | - | -0.4% | - | - |
| 02/04 | 1,721 | 1,723 | 1,719 | 1,722 | +0.12% | 235,462 | - | -0.46% | - | - |
| 02/03 | 1,722 | 1,725 | 1,720 | 1,720 | -0.41% | 14,763 | - | -0.64% | - | - |
| 02/02 | 1,721 | 1,727 | 1,721 | 1,727 | +0.47% | 20,499 | - | -0.29% | - | - |
| 01/30 | 1,723 | 1,725 | 1,719 | 1,719 | -0.12% | 5,234 | - | -0.81% | - | - |
| 01/29 | 1,726 | 1,728 | 1,721 | 1,721 | -0.41% | 13,728 | - | -0.75% | - | - |
| 01/28 | 1,725 | 1,729 | 1,725 | 1,728 | -0.06% | 4,848 | - | -0.4% | - | - |
| 01/27 | 1,730 | 1,731 | 1,726 | 1,729 | +0.29% | 19,997 | - | -0.35% | - | - |
| 01/26 | 1,732 | 1,732 | 1,724 | 1,724 | -0.4% | 46,362 | - | -0.69% | - | - |
| 01/23 | 1,732 | 1,732 | 1,726 | 1,731 | +0.29% | 37,004 | - | -0.29% | - | - |
| 01/22 | 1,724 | 1,727 | 1,724 | 1,726 | +0.47% | 47,124 | - | -0.63% | - | - |
| 01/21 | 1,714 | 1,719 | 1,712 | 1,718 | -0.06% | 34,998 | - | -1.09% | - | - |
| 01/20 | 1,721 | 1,721 | 1,717 | 1,719 | -0.12% | 25,800 | - | -1.15% | - | - |
| 01/19 | 1,726 | 1,726 | 1,720 | 1,721 | -0.64% | 39,363 | - | -1.09% | - | - |
| 01/16 | 1,733 | 1,733 | 1,731 | 1,732 | -0.17% | 7,959 | - | -0.52% | - | - |
| 01/15 | 1,732 | 1,735 | 1,732 | 1,735 | +0.35% | 70,690 | - | -0.4% | - | - |
| 01/14 | 1,730 | 1,730 | 1,726 | 1,729 | +0.23% | 5,807 | - | -0.75% | - | - |
| 01/13 | 1,728 | 1,729 | 1,724 | 1,725 | +0.06% | 29,122 | - | -1.03% | - | - |
| 01/09 | 1,726 | 1,727 | 1,724 | 1,724 | -0.23% | 52,429 | - | -1.15% | - | - |
| 01/08 | 1,729 | 1,730 | 1,727 | 1,728 | -1.09% | 23,389 | - | -1.03% | - | - |
| 01/07 | 1,745 | 1,747 | 1,744 | 1,747 | +0.29% | 21,591 | - | +0.06% | - | - |
| 01/06 | 1,745 | 1,746 | 1,742 | 1,742 | -0.11% | 38,654 | - | -0.29% | - | - |
| 01/05 | 1,749 | 1,749 | 1,740 | 1,744 | -0.34% | 40,880 | - | -0.23% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,750 | 1,753 | 1,749 | 1,750 | 0% | 7,554 | - | +0.06% | - | - |
| 12/29 | 1,750 | 1,751 | 1,747 | 1,750 | +0.23% | 22,656 | - | +0.06% | - | - |
| 12/26 | 1,749 | 1,749 | 1,746 | 1,746 | -0.17% | 15,480 | - | -0.11% | - | - |
| 12/25 | 1,750 | 1,750 | 1,746 | 1,749 | +0.4% | 16,671 | - | +0.06% | - | - |
| 12/24 | 1,742 | 1,746 | 1,742 | 1,742 | -0.06% | 55,215 | - | -0.34% | - | - |
| 12/23 | 1,740 | 1,743 | 1,740 | 1,743 | +0.17% | 43,226 | - | -0.29% | - | - |
| 12/22 | 1,740 | 1,744 | 1,739 | 1,740 | -0.11% | 14,527 | - | -0.46% | - | - |
| 12/19 | 1,748 | 1,748 | 1,742 | 1,742 | -0.06% | 19,353 | - | -0.34% | - | - |
| 12/18 | 1,742 | 1,744 | 1,741 | 1,743 | +0.11% | 18,108 | - | -0.29% | - | - |
| 12/17 | 1,744 | 1,744 | 1,740 | 1,741 | 0% | 31,421 | - | -0.4% | - | - |
| 12/16 | 1,741 | 1,741 | 1,738 | 1,741 | +0.12% | 15,674 | - | -0.46% | - | - |
| 12/15 | 1,738 | 1,740 | 1,737 | 1,739 | -0.46% | 32,977 | - | -0.57% | - | - |
| 12/12 | 1,753 | 1,753 | 1,746 | 1,747 | -0.4% | 14,328 | - | -0.11% | - | - |
| 12/11 | 1,752 | 1,754 | 1,750 | 1,754 | +0.57% | 18,544 | - | +0.29% | - | - |
| 12/10 | 1,745 | 1,746 | 1,742 | 1,744 | -0.06% | 6,120 | - | -0.29% | - | - |
| 12/09 | 1,749 | 1,749 | 1,744 | 1,745 | -0.29% | 15,930 | - | -0.23% | - | - |
| 12/08 | 1,751 | 1,753 | 1,749 | 1,750 | -0.11% | 15,253 | - | +0.06% | - | - |
| 12/05 | 1,753 | 1,755 | 1,751 | 1,752 | -0.06% | 7,621 | - | +0.11% | - | - |
| 12/04 | 1,755 | 1,755 | 1,752 | 1,753 | 0% | 8,000 | - | +0.11% | - | - |
| 12/03 | 1,754 | 1,757 | 1,751 | 1,753 | -0.06% | 7,511 | - | +0.06% | - | - |
| 12/02 | 1,750 | 1,754 | 1,750 | 1,754 | +0.17% | 18,860 | - | +0.06% | - | - |
| 12/01 | 1,765 | 1,765 | 1,751 | 1,751 | -0.68% | 50,759 | - | -0.17% | - | - |
| 11/28 | 1,764 | 1,765 | 1,761 | 1,763 | +0.06% | 8,048 | - | +0.46% | - | - |
| 11/27 | 1,762 | 1,765 | 1,761 | 1,762 | +0.06% | 17,527 | - | +0.4% | - | - |
| 11/26 | 1,757 | 1,761 | 1,757 | 1,761 | +0.51% | 33,064 | - | +0.34% | - | - |
| 11/25 | 1,753 | 1,756 | 1,751 | 1,752 | +0.46% | 11,702 | - | -0.23% | - | - |
| 11/21 | 1,741 | 1,745 | 1,741 | 1,744 | +0.29% | 12,557 | - | -0.74% | - | - |
| 11/20 | 1,738 | 1,741 | 1,738 | 1,739 | +0.06% | 8,925 | - | -1.02% | - | - |
| 11/19 | 1,741 | 1,741 | 1,738 | 1,738 | -0.17% | 11,103 | - | -1.19% | - | - |
| 11/18 | 1,739 | 1,742 | 1,738 | 1,741 | +0.06% | 14,253 | - | -1.08% | - | - |
| 11/17 | 1,741 | 1,741 | 1,738 | 1,740 | -0.34% | 27,202 | - | -1.19% | - | - |
| 11/14 | 1,742 | 1,746 | 1,742 | 1,746 | -0.11% | 9,827 | - | -0.91% | - | - |
| 11/13 | 1,752 | 1,753 | 1,748 | 1,748 | -0.17% | 11,744 | - | -0.85% | - | - |
| 11/12 | 1,751 | 1,753 | 1,751 | 1,751 | +0.23% | 12,931 | - | -0.74% | - | - |
| 11/11 | 1,747 | 1,748 | 1,745 | 1,747 | -0.06% | 11,388 | - | -1.02% | - | - |
| 11/10 | 1,751 | 1,751 | 1,742 | 1,748 | -0.11% | 81,122 | - | -1.02% | - | - |
| 11/07 | 1,750 | 1,751 | 1,748 | 1,750 | +0.34% | 11,444 | - | -1.02% | - | - |
| 11/06 | 1,745 | 1,745 | 1,740 | 1,744 | -0.17% | 17,241 | - | -1.36% | - | - |
| 11/05 | 1,756 | 1,756 | 1,747 | 1,747 | +0.06% | 6,111 | - | -1.3% | - | - |
| 11/04 | 1,757 | 1,757 | 1,741 | 1,746 | -0.63% | 43,501 | - | -1.41% | - | - |
| 10/31 | 1,762 | 1,762 | 1,756 | 1,757 | -0.51% | 23,327 | - | -0.85% | - | - |
| 10/30 | 1,770 | 1,770 | 1,765 | 1,766 | -0.62% | 7,759 | - | -0.34% | - | - |
| 10/29 | 1,781 | 1,781 | 1,776 | 1,777 | -0.22% | 13,702 | - | +0.23% | - | - |
| 10/28 | 1,777 | 1,781 | 1,777 | 1,781 | +0.56% | 36,300 | - | +0.45% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 1月期 | 2,600 10/27 | 2,320 3/27 | 17,425 11/27 | +1.38% 1/5 | -3.04% 2/14 |
| 2019年 1月期 | 2,504 7/8 7/5 他2件 | 2,245 11/19 | 35,862 10/17 | +2.39% 6/21 | -2.16% 10/9 |
| 2020年 1月期 | 2,717 6/16 | 2,050 3/23 | 163,618 7/14 | +6.02% 4/10 | -15.9% 3/23 |
| 2021年 1月期 | 2,716 8/7 | 2,498 3/19 | 501,032 11/5 | +2.25% 6/21 | -3.11% 3/9 |
| 2022年 1月期 | 2,645 9/16 | 2,059 6/15 | 65,513 6/17 | +2.82% 7/29 | -5.14% 5/9 |
| 2023年 1月期 | 2,192 8/2 | 1,853 10/21 | 70,245 3/15 | +4.85% 11/25 | -6.47% 9/28 |
| 2024年 1月期 | 1,958 12/28 | 1,733 10/23 10/20 | 210,752 10/19 | +4.26% 12/15 | -4.46% 10/4 |
| 2025年 1月期 | 1,925 9/30 | 1,682 4/9 | 258,595 7/14 | +1.73% 7/2 | -3.76% 1/14 |
| 最新 | 1,684 2026/3/27 | 13,264 | -1.98% 1,718 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
