iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

LQD
🏛️ アメリカ →
111.21
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 132.73 133.03 132.45 132.52 8.5M
2021-12-30 132.38 132.75 132.10 132.72 5.6M
2021-12-29 132.38 132.51 132.00 132.19 7.3M
2021-12-28 133.36 133.41 132.75 132.92 6.9M
2021-12-27 132.74 133.20 132.68 133.09 8.7M
2021-12-23 132.77 132.82 132.42 132.70 8.4M
2021-12-22 132.87 132.91 132.57 132.90 7.9M
2021-12-21 131.48 132.70 131.48 132.69 12.9M
2021-12-20 132.77 132.91 132.35 132.43 12.9M
2021-12-17 132.85 133.14 132.85 133.01 8.8M
2021-12-16 132.78 133.10 132.52 132.70 9.8M
2021-12-15 132.37 133.03 132.32 132.96 20.6M
2021-12-14 133.03 133.17 132.61 132.79 17.7M
2021-12-13 133.32 133.70 133.28 133.39 10.3M
2021-12-10 133.29 133.33 132.73 132.79 12.8M
2021-12-09 132.94 133.16 132.59 132.64 12.3M
2021-12-08 133.30 133.36 132.54 132.75 17.4M
2021-12-07 133.64 134.07 133.48 133.64 17.3M
2021-12-06 134.21 134.24 133.51 133.58 25.3M
2021-12-03 133.12 134.56 133.07 134.26 25.7M
2021-12-02 132.87 133.23 132.60 133.15 17.3M
2021-12-01 132.77 132.96 132.35 132.84 18.1M
2021-11-30 133.23 133.73 132.77 133.06 28.9M
2021-11-29 132.14 132.87 132.05 132.77 21.2M
2021-11-26 132.02 132.74 131.81 132.68 14.4M
2021-11-24 130.96 131.63 130.81 131.61 14.0M
2021-11-23 131.61 131.70 130.98 130.98 11.0M
2021-11-22 132.55 132.76 131.87 131.92 13.7M
2021-11-19 132.90 133.21 132.89 133.08 17.7M
2021-11-18 132.19 132.69 132.19 132.58 14.1M
2021-11-17 131.60 132.32 131.49 132.28 14.5M
2021-11-16 131.89 132.35 131.68 131.75 18.7M
2021-11-15 132.85 132.90 131.96 131.97 12.4M
2021-11-12 133.30 133.42 132.80 132.98 11.9M
2021-11-11 133.54 133.68 133.05 133.12 6.2M
2021-11-10 134.67 134.69 133.25 133.50 23.4M
2021-11-09 135.21 135.31 134.86 134.88 18.1M
2021-11-08 134.69 134.71 134.34 134.52 8.5M
2021-11-05 134.34 135.00 134.22 134.83 15.8M
2021-11-04 133.30 134.03 133.30 133.85 20.1M
2021-11-03 133.63 133.74 132.91 133.15 11.8M
2021-11-02 132.98 133.57 132.98 133.49 18.0M
2021-11-01 132.61 133.07 132.61 132.98 11.9M
2021-10-29 133.01 133.72 132.95 133.48 17.4M
2021-10-28 133.71 133.88 133.29 133.55 18.5M
2021-10-27 133.53 134.06 133.24 133.75 15.9M
2021-10-26 132.72 132.96 132.40 132.94 10.1M
2021-10-25 132.30 132.64 132.26 132.37 8.2M
2021-10-22 132.09 132.44 131.98 132.31 13.7M
2021-10-21 132.00 132.06 131.66 131.78 13.1M
2021-10-20 132.31 132.51 132.03 132.06 13.8M
2021-10-19 132.78 132.83 132.38 132.38 12.2M
2021-10-18 133.00 133.30 132.71 133.11 11.5M
2021-10-15 133.21 133.28 133.00 133.22 13.1M
2021-10-14 133.31 133.70 133.22 133.70 15.9M
2021-10-13 132.61 133.11 132.56 133.07 18.3M
2021-10-12 132.09 132.45 131.84 132.40 19.9M
2021-10-11 131.58 131.84 131.54 131.56 4.3M
2021-10-08 132.28 132.31 131.71 131.81 9.1M
2021-10-07 132.72 132.82 132.38 132.42 15.8M
2021-10-06 133.00 133.13 132.78 133.01 13.9M
2021-10-05 133.40 133.51 132.97 132.97 14.6M
2021-10-04 133.43 133.67 133.25 133.52 12.9M
2021-10-01 133.23 133.94 133.18 133.74 21.4M
2021-09-30 133.31 133.38 132.97 133.03 21.4M
2021-09-29 133.78 134.07 133.25 133.38 15.0M
2021-09-28 134.05 134.05 133.39 133.41 20.0M
2021-09-27 134.63 134.96 134.54 134.85 13.1M
2021-09-24 135.06 135.15 134.78 134.92 10.8M
2021-09-23 135.71 135.71 135.00 135.21 14.7M
2021-09-22 135.78 136.21 135.63 136.15 15.9M
2021-09-21 135.80 135.89 135.67 135.77 15.8M
2021-09-20 135.38 135.83 135.38 135.78 17.5M
2021-09-17 135.29 135.40 135.10 135.36 15.8M
2021-09-16 135.45 135.74 135.37 135.66 16.3M
2021-09-15 135.96 136.00 135.64 135.85 14.2M
2021-09-14 135.77 136.26 135.68 136.01 16.6M
2021-09-13 135.57 135.78 135.54 135.60 13.2M
2021-09-10 135.52 135.60 135.09 135.27 10.8M
2021-09-09 134.96 135.73 134.84 135.66 18.0M
2021-09-08 134.58 134.88 134.40 134.78 16.0M
2021-09-07 134.50 134.50 134.12 134.35 14.3M
2021-09-03 134.91 135.09 134.82 134.99 7.7M
2021-09-02 135.37 135.48 135.20 135.48 11.8M
2021-09-01 135.33 135.39 134.88 135.24 16.0M
2021-08-31 135.57 135.78 135.20 135.30 15.6M
2021-08-30 135.25 135.66 135.22 135.61 9.1M
2021-08-27 134.78 135.43 134.58 135.38 11.7M
2021-08-26 134.83 134.85 134.45 134.63 14.7M
2021-08-25 135.02 135.13 134.51 134.67 15.5M
2021-08-24 135.20 135.30 134.91 135.02 13.8M
2021-08-23 135.33 135.46 135.20 135.33 12.1M
2021-08-20 135.29 135.39 135.05 135.23 10.8M
2021-08-19 135.04 135.25 134.84 135.14 15.7M
2021-08-18 134.93 135.11 134.60 134.83 9.1M
2021-08-17 134.94 135.13 134.83 134.92 15.1M
2021-08-16 135.41 135.66 135.13 135.16 15.2M
2021-08-13 134.51 135.12 134.40 135.08 17.8M
2021-08-12 134.00 134.21 133.87 134.18 14.6M
2021-08-11 133.78 134.33 133.57 133.99 15.9M
2021-08-10 134.24 134.25 133.78 133.78 12.1M
2021-08-09 134.69 134.81 134.08 134.08 14.2M
2021-08-06 134.99 135.16 134.64 134.66 8.6M
2021-08-05 136.11 136.14 135.74 135.77 14.0M
2021-08-04 136.62 136.78 135.72 136.33 14.4M
2021-08-03 136.19 136.40 136.14 136.30 13.1M
2021-08-02 135.92 136.51 135.85 136.16 12.0M
2021-07-30 135.96 136.18 135.93 136.01 11.1M
2021-07-29 135.88 136.01 135.77 135.90 15.8M
2021-07-28 135.76 136.30 135.63 136.29 12.2M
2021-07-27 135.94 136.05 135.67 136.05 10.5M
2021-07-26 135.89 135.89 135.38 135.47 8.7M
2021-07-23 135.30 135.78 135.25 135.77 11.5M
2021-07-22 135.38 135.90 135.27 135.83 6.1M
2021-07-21 135.24 135.44 135.03 135.27 22.4M
2021-07-20 136.37 136.54 135.57 135.75 24.8M
2021-07-19 135.65 136.08 135.59 135.94 21.8M
2021-07-16 134.80 135.13 134.80 134.97 9.6M
2021-07-15 135.22 135.29 134.77 135.16 15.9M
2021-07-14 134.63 134.90 134.62 134.87 14.4M
2021-07-13 134.90 134.96 134.03 134.25 19.9M
2021-07-12 134.95 135.02 134.65 134.75 12.6M
2021-07-09 134.80 134.88 134.72 134.82 13.2M
2021-07-08 135.27 135.60 135.16 135.39 17.5M
2021-07-07 135.13 135.50 134.98 135.32 16.9M
2021-07-06 134.53 135.18 134.53 134.86 11.5M
2021-07-02 134.03 134.38 133.95 134.37 6.9M
2021-07-01 134.05 134.16 133.74 133.99 11.1M
2021-06-30 134.43 134.62 134.27 134.36 17.4M
2021-06-29 133.81 134.22 133.77 134.21 11.2M
2021-06-28 133.80 134.12 133.76 134.05 12.4M
2021-06-25 133.84 133.93 133.14 133.48 11.0M
2021-06-24 133.70 133.88 133.64 133.83 8.2M
2021-06-23 133.59 133.80 133.45 133.57 12.5M
2021-06-22 133.13 133.79 133.11 133.78 12.1M
2021-06-21 133.75 133.92 133.47 133.56 22.5M
2021-06-18 133.89 134.57 133.77 134.34 21.2M
2021-06-17 133.22 134.26 133.22 133.64 22.7M
2021-06-16 133.44 133.71 132.53 132.90 22.7M
2021-06-15 133.06 133.32 132.96 133.28 17.8M
2021-06-14 133.49 133.51 133.00 133.18 8.3M
2021-06-11 133.67 133.80 133.43 133.67 12.7M
2021-06-10 132.74 133.57 132.64 133.56 16.4M
2021-06-09 132.98 133.16 132.78 132.96 12.2M
2021-06-08 132.32 132.53 132.32 132.48 10.6M
2021-06-07 131.97 132.05 131.86 131.98 5.0M
2021-06-04 131.59 132.10 131.54 132.09 11.4M
2021-06-03 131.30 131.39 131.13 131.16 10.0M
2021-06-02 131.56 131.76 131.55 131.68 8.1M
2021-06-01 131.44 131.50 131.11 131.47 6.4M
2021-05-28 131.69 132.06 131.66 131.71 10.4M
2021-05-27 131.81 131.83 131.02 131.60 15.0M
2021-05-26 131.88 132.13 131.74 132.00 28.6M
2021-05-25 131.68 132.11 131.66 132.07 11.4M
2021-05-24 131.50 131.65 131.36 131.58 5.8M
2021-05-21 131.32 131.42 131.09 131.22 7.8M
2021-05-20 130.64 131.17 130.64 131.13 10.5M
2021-05-19 130.36 130.68 129.98 130.24 20.1M
2021-05-18 130.67 130.73 130.45 130.47 8.8M
2021-05-17 131.05 131.06 130.82 130.90 6.0M
2021-05-14 130.82 131.08 130.67 131.05 9.0M
2021-05-13 130.13 130.55 130.13 130.34 9.5M
2021-05-12 130.13 130.31 129.78 129.85 12.6M
2021-05-11 130.54 130.79 130.42 130.56 12.2M
2021-05-10 131.52 131.77 131.03 131.04 9.7M
2021-05-07 132.08 132.34 131.53 131.75 11.3M
2021-05-06 131.50 131.76 131.37 131.70 9.4M
2021-05-05 131.12 131.50 131.09 131.45 8.1M
2021-05-04 131.48 131.61 131.09 131.29 14.0M
2021-05-03 131.13 131.43 130.87 131.21 9.0M
2021-04-30 130.96 131.24 130.87 131.15 11.9M
2021-04-29 130.67 130.93 130.36 130.88 11.7M
2021-04-28 131.01 131.11 130.58 131.04 15.7M
2021-04-27 131.60 131.64 131.02 131.02 10.4M
2021-04-26 131.70 131.88 131.59 131.61 10.9M
2021-04-23 131.72 131.89 131.49 131.67 15.2M
2021-04-22 131.55 131.67 131.27 131.56 16.5M
2021-04-21 131.06 131.43 130.90 131.43 10.5M
2021-04-20 130.69 131.19 130.65 130.98 12.0M
2021-04-19 130.78 130.90 130.63 130.73 10.9M
2021-04-16 131.28 131.68 131.05 131.07 21.1M
2021-04-15 131.66 132.32 131.65 131.97 17.2M
2021-04-14 131.16 131.29 130.94 131.16 10.2M
2021-04-13 130.61 131.35 130.56 131.34 9.6M
2021-04-12 130.70 130.77 130.52 130.76 10.6M
2021-04-09 130.64 131.10 130.54 130.79 7.6M
2021-04-08 130.75 131.08 130.67 131.06 7.5M
2021-04-07 130.79 130.92 130.41 130.58 11.0M
2021-04-06 130.16 130.88 130.16 130.84 15.8M
2021-04-05 130.19 130.30 129.92 129.97 17.0M
2021-04-01 130.46 130.65 130.15 130.61 16.4M
2021-03-31 129.91 130.38 129.83 130.05 23.8M
2021-03-30 129.26 129.79 128.98 129.71 20.2M
2021-03-29 129.67 129.71 129.11 129.31 11.3M
2021-03-26 129.45 129.82 129.33 129.62 14.3M
2021-03-25 129.93 130.02 129.45 129.71 12.9M
2021-03-24 129.21 129.92 129.21 129.86 13.4M
2021-03-23 129.09 129.59 129.09 129.47 32.2M
2021-03-22 129.06 129.46 128.93 129.09 16.7M
2021-03-19 128.43 128.72 128.24 128.63 19.8M
2021-03-18 128.01 128.62 127.91 128.44 21.4M
2021-03-17 128.48 129.46 128.31 129.18 19.1M
2021-03-16 129.21 129.39 128.87 129.06 11.4M
2021-03-15 128.83 129.28 128.83 129.15 10.2M
2021-03-12 129.13 129.29 128.66 128.71 14.4M
2021-03-11 130.29 130.55 130.06 130.21 20.6M
2021-03-10 129.71 130.29 129.71 130.13 19.4M
2021-03-09 129.21 129.62 129.16 129.52 21.9M
2021-03-08 129.53 129.62 128.53 128.55 15.0M
2021-03-05 129.59 129.93 129.27 129.76 23.8M
2021-03-04 131.05 131.16 129.81 129.93 21.8M
2021-03-03 131.29 131.85 130.94 131.00 24.0M
2021-03-02 132.10 132.11 131.77 131.98 13.6M
2021-03-01 131.64 132.17 131.64 132.13 23.9M
2021-02-26 131.44 132.32 130.99 132.27 23.3M
2021-02-25 131.73 131.91 129.78 130.54 35.5M
2021-02-24 131.64 132.67 131.35 132.64 18.1M
2021-02-23 131.91 132.47 131.76 132.44 23.5M
2021-02-22 132.94 133.22 132.25 132.34 18.0M
2021-02-19 133.79 133.90 133.15 133.17 13.7M
2021-02-18 134.13 134.36 133.84 134.14 15.4M
2021-02-17 134.34 134.43 134.03 134.40 16.2M
2021-02-16 134.02 134.29 133.71 133.73 21.4M
2021-02-12 134.61 134.94 134.57 134.68 13.7M
2021-02-11 135.54 135.56 135.04 135.12 9.2M
2021-02-10 135.38 135.55 135.29 135.48 9.4M
2021-02-09 135.47 135.49 134.88 135.16 11.8M
2021-02-08 134.93 135.41 134.87 135.37 13.5M
2021-02-05 135.24 135.38 134.72 134.79 12.0M
2021-02-04 134.81 135.22 134.63 135.15 10.7M
2021-02-03 135.00 135.08 134.87 134.92 13.2M
2021-02-02 135.21 135.36 135.04 135.24 12.7M
2021-02-01 135.37 135.70 135.31 135.60 10.7M
2021-01-29 135.42 135.90 134.96 135.60 18.1M
2021-01-28 136.04 136.18 135.76 135.81 16.9M
2021-01-27 136.42 136.44 135.98 136.03 13.8M
2021-01-26 136.02 136.45 135.96 136.27 11.9M
2021-01-25 135.95 136.37 135.93 136.28 14.6M
2021-01-22 135.76 135.91 135.61 135.70 16.0M
2021-01-21 135.77 135.93 135.60 135.80 25.1M
2021-01-20 136.35 136.51 136.27 136.34 12.2M
2021-01-19 136.09 136.48 136.05 136.38 12.8M
2021-01-15 136.24 136.51 136.04 136.14 13.7M
2021-01-14 136.55 136.63 135.84 135.93 22.1M
2021-01-13 135.76 136.64 135.73 136.52 16.5M
2021-01-12 135.11 135.54 134.74 135.47 16.8M
2021-01-11 135.49 135.49 135.17 135.18 7.6M
2021-01-08 135.78 135.89 135.45 135.76 13.3M
2021-01-07 135.56 135.95 135.54 135.86 11.9M
2021-01-06 135.78 135.98 135.40 135.88 19.1M
2021-01-05 137.06 137.06 136.55 136.99 16.3M
2021-01-04 137.89 137.89 137.38 137.43 14.9M