1496 iシェアーズ米ドル建て投資適格社債ETF(為替ヘッジ…
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）のイベントチャート
2026/04/17～2026/09/11
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/11 | 1,613 | 1,613 | 1,606 | 1,611 | -0.8% | 3,936 | - | -1.17% |
| 09/10 | 1,620 | 1,624 | 1,620 | 1,624 | -0.12% | 22,654 | - | -0.43% |
| 09/09 | 1,625 | 1,626 | 1,623 | 1,626 | +0.18% | 31,172 | - | -0.37% |
| 09/08 | 1,629 | 1,629 | 1,623 | 1,623 | -0.31% | 4,715 | - | -0.55% |
| 09/07 | 1,624 | 1,630 | 1,624 | 1,628 | +0.06% | 7,856 | - | -0.31% |
| 09/04 | 1,623 | 1,629 | 1,623 | 1,627 | +0.06% | 6,163 | - | -0.37% |
| 09/03 | 1,619 | 1,626 | 1,619 | 1,626 | +0.31% | 9,837 | - | -0.43% |
| 09/02 | 1,616 | 1,622 | 1,616 | 1,621 | -0.43% | 23,077 | - | -0.73% |
| 09/01 | 1,630 | 1,630 | 1,626 | 1,628 | -0.43% | 5,322 | - | -0.37% |
| 08/31 | 1,633 | 1,636 | 1,633 | 1,635 | -0.12% | 34,976 | - | +0.06% |
| 08/28 | 1,641 | 1,641 | 1,637 | 1,637 | -0.3% | 1,718 | - | +0.18% |
| 08/27 | 1,637 | 1,642 | 1,637 | 1,642 | +0.18% | 5,794 | - | +0.49% |
| 08/26 | 1,637 | 1,641 | 1,637 | 1,639 | +0.37% | 16,996 | - | +0.31% |
| 08/25 | 1,633 | 1,633 | 1,630 | 1,633 | +0.25% | 1,048 | - | -0.06% |
| 08/24 | 1,629 | 1,630 | 1,628 | 1,629 | 0% | 6,293 | - | -0.37% |
| 08/21 | （IR情報）11:00 2026年7月期決算短信(2026年1月12日～2026年7月11日) | |||||||
| 08/21 | 1,633 | 1,633 | 1,627 | 1,629 | -0.37% | 24,320 | - | -0.43% |
| 08/20 | 1,633 | 1,638 | 1,633 | 1,635 | +0.43% | 56,655 | - | -0.06% |
| 08/19 | 1,627 | 1,628 | 1,625 | 1,628 | +0.43% | 62,257 | - | -0.49% |
| 08/18 | 1,625 | 1,629 | 1,620 | 1,621 | -0.67% | 57,723 | - | -0.98% |
| 08/17 | 1,631 | 1,633 | 1,631 | 1,632 | -0.24% | 79,845 | - | -0.43% |
| 08/14 | 1,637 | 1,640 | 1,636 | 1,636 | 0% | 74,840 | - | -0.24% |
| 08/13 | 1,636 | 1,636 | 1,632 | 1,636 | +0.12% | 24,878 | - | -0.3% |
| 08/12 | 1,638 | 1,638 | 1,629 | 1,634 | -0.37% | 14,369 | - | -0.55% |
| 08/10 | 1,636 | 1,640 | 1,635 | 1,640 | +0.18% | 4,513 | - | -0.3% |
| 08/07 | 1,644 | 1,644 | 1,633 | 1,637 | -0.18% | 5,129 | - | -0.61% |
| 08/06 | 1,645 | 1,645 | 1,640 | 1,640 | -0.24% | 10,419 | - | -0.55% |
| 08/05 | 1,638 | 1,646 | 1,638 | 1,644 | +0.74% | 40,179 | - | -0.42% |
| 08/04 | 1,627 | 1,634 | 1,627 | 1,632 | +0.06% | 23,002 | - | -1.27% |
| 08/03 | 1,622 | 1,634 | 1,622 | 1,631 | -0.24% | 18,058 | - | -1.51% |
| 07/31 | 1,623 | 1,635 | 1,623 | 1,635 | +0.74% | 10,520 | - | -1.39% |
| 07/30 | 1,630 | 1,630 | 1,621 | 1,623 | -0.73% | 16,077 | - | -2.29% |
| 07/29 | 1,633 | 1,636 | 1,632 | 1,635 | 0% | 40,855 | - | -1.68% |
| 07/28 | 1,630 | 1,635 | 1,630 | 1,635 | -0.12% | 18,539 | - | -1.8% |
| 07/27 | （IR情報）9:45 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)、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)のお知らせ | |||||||
| 07/27 | 1,641 | 1,641 | 1,633 | 1,637 | +0.43% | 14,394 | - | -1.8% |
| 07/24 | 1,630 | 1,631 | 1,628 | 1,630 | -0.43% | 12,201 | - | -2.34% |
| 07/23 | 1,637 | 1,638 | 1,636 | 1,637 | -0.12% | 2,579 | - | -2.03% |
| 07/22 | 1,640 | 1,641 | 1,638 | 1,639 | -0.36% | 8,841 | - | -2.09% |
| 07/21 | 1,650 | 1,650 | 1,643 | 1,645 | -0.24% | 10,953 | - | -1.85% |
| 07/17 | 1,655 | 1,655 | 1,647 | 1,649 | 0% | 2,920 | - | -1.73% |
| 07/16 | 1,648 | 1,654 | 1,648 | 1,649 | +0.37% | 15,487 | - | -1.79% |
| 07/15 | 1,650 | 1,650 | 1,643 | 1,643 | 0% | 18,305 | - | -2.2% |
| 07/14 | 1,648 | 1,648 | 1,641 | 1,643 | -0.3% | 26,342 | - | -2.32% |
| 07/13 | （IR情報）16:30 ETFの収益分配のお知らせ | |||||||
| 07/13 | 1,657 | 1,657 | 1,645 | 1,648 | -0.42% | 17,187 | - | -2.08% |
| 07/10 | 1,652 | 1,658 | 1,651 | 1,655 | 0% | 17,521 | - | -1.72% |
| 07/09 | 1,656 | 1,657 | 1,651 | 1,655 | -1.19% | 36,579 | - | -1.84% |
| 07/08 | （IR情報）12:00 ETFの収益分配金見込額のお知らせ | |||||||
| 07/08 | 1,682 | 1,682 | 1,670 | 1,675 | -0.42% | 21,474 | - | -0.71% |
| 07/07 | 1,687 | 1,687 | 1,680 | 1,682 | -0.24% | 21,669 | - | -0.3% |
| 07/06 | 1,685 | 1,688 | 1,685 | 1,686 | -0.06% | 19,459 | - | -0.12% |
| 07/03 | 1,693 | 1,693 | 1,684 | 1,687 | 0% | 35,074 | - | -0.06% |
| 07/02 | 1,687 | 1,687 | 1,681 | 1,687 | 0% | 9,521 | - | -0.06% |
| 07/01 | 1,690 | 1,691 | 1,683 | 1,687 | -0.65% | 14,236 | - | -0.06% |
| 06/30 | 1,694 | 1,698 | 1,694 | 1,698 | +0.06% | 20,576 | - | +0.59% |
| 06/29 | 1,696 | 1,698 | 1,693 | 1,697 | 0% | 11,096 | - | +0.59% |
| 06/26 | 1,691 | 1,697 | 1,691 | 1,697 | +0.18% | 5,284 | - | +0.59% |
| 06/25 | 1,687 | 1,698 | 1,686 | 1,694 | +0.41% | 16,354 | - | +0.47% |
| 06/24 | 1,686 | 1,687 | 1,681 | 1,687 | +0.18% | 51,940 | - | +0.12% |
| 06/23 | 1,682 | 1,686 | 1,682 | 1,684 | -0.12% | 8,369 | - | 0% |
| 06/22 | 1,681 | 1,688 | 1,680 | 1,686 | 0% | 10,699 | - | +0.18% |
| 06/19 | 1,691 | 1,691 | 1,686 | 1,686 | -0.3% | 7,233 | - | +0.24% |
| 06/18 | 1,687 | 1,691 | 1,687 | 1,691 | 0% | 74,505 | - | +0.54% |
| 06/17 | 1,688 | 1,692 | 1,688 | 1,691 | +0.18% | 7,481 | - | +0.59% |
| 06/16 | 1,697 | 1,697 | 1,687 | 1,688 | -0.47% | 3,543 | - | +0.42% |
| 06/15 | 1,696 | 1,698 | 1,695 | 1,696 | +0.53% | 18,866 | - | +0.89% |
| 06/12 | 1,685 | 1,690 | 1,685 | 1,687 | +0.54% | 17,185 | - | +0.42% |
| 06/11 | 1,677 | 1,678 | 1,672 | 1,678 | -0.18% | 3,794 | - | -0.12% |
| 06/10 | 1,671 | 1,681 | 1,671 | 1,681 | +0.18% | 69,538 | - | 0% |
| 06/09 | 1,670 | 1,678 | 1,670 | 1,678 | +0.12% | 1,075 | - | -0.18% |
| 06/08 | 1,678 | 1,678 | 1,673 | 1,676 | -0.77% | 38,716 | - | -0.3% |
| 06/05 | 1,697 | 1,697 | 1,686 | 1,689 | +0.3% | 22,081 | - | +0.48% |
| 06/04 | 1,690 | 1,690 | 1,683 | 1,684 | -0.24% | 4,196 | - | +0.18% |
| 06/03 | 1,687 | 1,691 | 1,687 | 1,688 | -0.24% | 19,982 | - | +0.36% |
| 06/02 | 1,685 | 1,693 | 1,685 | 1,692 | +0.06% | 20,861 | - | +0.59% |
| 06/01 | 1,685 | 1,691 | 1,685 | 1,691 | -0.12% | 12,079 | - | +0.54% |
| 05/29 | 1,693 | 1,693 | 1,689 | 1,693 | +0.59% | 4,480 | - | +0.59% |
| 05/28 | 1,682 | 1,683 | 1,679 | 1,683 | -0.12% | 7,350 | - | 0% |
| 05/27 | 1,678 | 1,687 | 1,676 | 1,685 | +0.12% | 13,582 | - | +0.12% |
| 05/26 | 1,689 | 1,689 | 1,680 | 1,683 | -0.12% | 1,418 | - | -0.06% |
| 05/25 | 1,676 | 1,701 | 1,676 | 1,685 | +0.66% | 183,501 | - | 0% |
| 05/22 | 1,674 | 1,674 | 1,670 | 1,674 | +0.36% | 21,404 | - | -0.65% |
| 05/21 | 1,663 | 1,670 | 1,663 | 1,668 | +0.6% | 20,058 | - | -1.07% |
| 05/20 | 1,660 | 1,660 | 1,655 | 1,658 | -0.42% | 21,289 | - | -1.72% |
| 05/19 | 1,666 | 1,668 | 1,665 | 1,665 | -0.06% | 55,228 | - | -1.36% |
| 05/18 | 1,667 | 1,669 | 1,663 | 1,666 | -0.42% | 14,110 | - | -1.42% |
| 05/15 | 1,681 | 1,681 | 1,673 | 1,673 | -0.42% | 11,298 | - | -1.12% |
| 05/14 | 1,681 | 1,684 | 1,680 | 1,680 | -0.06% | 53,493 | - | -0.77% |
| 05/13 | 1,683 | 1,683 | 1,680 | 1,681 | -0.12% | 40,147 | - | -0.77% |
| 05/12 | 1,687 | 1,687 | 1,682 | 1,683 | -0.24% | 15,503 | - | -0.65% |
| 05/11 | 1,688 | 1,689 | 1,686 | 1,687 | +0.12% | 11,467 | - | -0.47% |
| 05/08 | 1,690 | 1,690 | 1,684 | 1,685 | -0.41% | 5,617 | - | -0.59% |
| 05/07 | 1,690 | 1,695 | 1,690 | 1,692 | +0.48% | 13,685 | - | -0.18% |
| 05/01 | 1,684 | 1,685 | 1,681 | 1,684 | +0.36% | 5,736 | - | -0.65% |
| 04/30 | 1,686 | 1,686 | 1,678 | 1,678 | -0.53% | 31,058 | - | -1% |
| 04/28 | 1,691 | 1,691 | 1,686 | 1,687 | -0.24% | 9,750 | - | -0.53% |
| 04/27 | 1,691 | 1,693 | 1,689 | 1,691 | -0.12% | 13,786 | - | -0.29% |
| 04/24 | 1,694 | 1,694 | 1,690 | 1,693 | -0.12% | 2,561 | - | -0.18% |
| 04/23 | 1,695 | 1,697 | 1,692 | 1,695 | -0.24% | 14,250 | - | -0.06% |
| 04/22 | 1,698 | 1,699 | 1,696 | 1,699 | -0.06% | 2,135 | - | +0.12% |
| 04/21 | 1,698 | 1,704 | 1,698 | 1,700 | +0.18% | 8,014 | - | +0.18% |
| 04/20 | 1,697 | 1,698 | 1,694 | 1,697 | +0.24% | 29,902 | - | +0.06% |
| 04/17 | 1,693 | 1,693 | 1,689 | 1,693 | -0.53% | 35,513 | - | -0.18% |
| 04/13 | （IR情報）13:30 ETFの収益分配のお知らせ | |||||||
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。
