iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

IGSB
🏛️ アメリカ →
52.98
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
2023-12-29 51.26 51.29 51.23 51.28 1.6M
2023-12-28 51.27 51.27 51.22 51.25 1.8M
2023-12-27 51.21 51.29 51.17 51.27 10.9M
2023-12-26 51.13 51.17 51.10 51.17 1.7M
2023-12-22 51.16 51.20 51.11 51.14 2.7M
2023-12-21 51.18 51.18 51.09 51.12 2.8M
2023-12-20 51.07 51.08 51.00 51.06 4.9M
2023-12-19 50.97 51.01 50.95 50.97 2.4M
2023-12-18 50.97 51.00 50.94 50.94 4.9M
2023-12-15 51.01 51.01 50.93 50.96 3.6M
2023-12-14 51.02 51.09 50.99 51.02 6.3M
2023-12-13 50.71 51.09 50.70 51.06 3.9M
2023-12-12 50.60 50.67 50.57 50.66 8.0M
2023-12-11 50.59 50.60 50.52 50.59 3.7M
2023-12-08 50.61 50.66 50.59 50.60 2.7M
2023-12-07 50.71 50.78 50.70 50.74 4.5M
2023-12-06 50.71 50.74 50.69 50.70 3.1M
2023-12-05 50.64 50.72 50.63 50.70 9.1M
2023-12-04 50.65 50.66 50.57 50.61 4.1M
2023-12-01 50.49 50.71 50.48 50.70 4.5M
2023-11-30 50.69 50.69 50.61 50.66 3.8M
2023-11-29 50.67 50.75 50.66 50.72 6.1M
2023-11-28 50.42 50.59 50.42 50.57 4.2M
2023-11-27 50.36 50.43 50.33 50.42 4.9M
2023-11-24 50.34 50.34 50.30 50.31 0.7M
2023-11-22 50.36 50.38 50.30 50.37 1.4M
2023-11-21 50.29 50.34 50.29 50.32 2.1M
2023-11-20 50.23 50.29 50.22 50.27 4.0M
2023-11-17 50.26 50.26 50.20 50.23 2.7M
2023-11-16 50.20 50.25 50.19 50.23 3.8M
2023-11-15 50.12 50.13 50.06 50.09 4.1M
2023-11-14 50.15 50.22 50.15 50.20 3.9M
2023-11-13 49.81 49.89 49.81 49.88 2.0M
2023-11-10 49.89 49.92 49.83 49.87 4.2M
2023-11-09 49.94 49.95 49.79 49.80 6.9M
2023-11-08 49.89 49.97 49.89 49.92 4.7M
2023-11-07 49.88 49.97 49.86 49.93 2.6M
2023-11-06 49.91 49.93 49.83 49.84 4.4M
2023-11-03 50.00 50.06 49.94 49.96 11.0M
2023-11-02 49.84 49.86 49.78 49.81 3.2M
2023-11-01 49.54 49.75 49.53 49.74 3.6M
2023-10-31 49.65 49.71 49.65 49.67 2.5M
2023-10-30 49.67 49.69 49.64 49.67 2.9M
2023-10-27 49.72 49.74 49.69 49.71 3.2M
2023-10-26 49.63 49.71 49.63 49.69 3.6M
2023-10-25 49.63 49.64 49.55 49.59 5.0M
2023-10-24 49.65 49.68 49.60 49.65 5.4M
2023-10-23 49.52 49.65 49.50 49.63 5.7M
2023-10-20 49.50 49.57 49.49 49.55 4.7M
2023-10-19 49.43 49.49 49.36 49.42 6.1M
2023-10-18 49.48 49.50 49.39 49.40 4.6M
2023-10-17 49.54 49.55 49.45 49.49 3.0M
2023-10-16 49.71 49.75 49.65 49.66 3.6M
2023-10-13 49.80 49.82 49.70 49.73 22.4M
2023-10-12 49.76 49.77 49.67 49.70 7.0M
2023-10-11 49.80 49.82 49.75 49.79 2.3M
2023-10-10 49.76 49.85 49.73 49.82 3.8M
2023-10-09 49.72 49.83 49.72 49.83 2.1M
2023-10-06 49.52 49.62 49.48 49.59 2.6M
2023-10-05 49.67 49.68 49.59 49.62 2.7M
2023-10-04 49.52 49.59 49.46 49.58 4.9M
2023-10-03 49.56 49.59 49.41 49.43 4.2M
2023-10-02 49.61 49.64 49.52 49.58 9.4M
2023-09-29 49.92 49.95 49.82 49.83 5.6M
2023-09-28 49.75 49.84 49.72 49.83 2.9M
2023-09-27 49.85 49.88 49.67 49.74 3.9M
2023-09-26 49.87 49.88 49.80 49.80 4.2M
2023-09-25 49.86 49.91 49.83 49.85 4.3M
2023-09-22 49.85 49.92 49.84 49.91 1.9M
2023-09-21 49.82 49.85 49.80 49.81 3.5M
2023-09-20 49.96 50.00 49.86 49.86 2.2M
2023-09-19 49.94 49.95 49.89 49.90 2.9M
2023-09-18 49.93 49.98 49.93 49.96 2.7M
2023-09-15 49.96 49.98 49.92 49.95 2.8M
2023-09-14 50.04 50.05 49.97 49.97 2.0M
2023-09-13 49.92 50.00 49.92 49.99 2.9M
2023-09-12 49.96 49.96 49.92 49.92 9.5M
2023-09-11 49.99 49.99 49.94 49.98 2.0M
2023-09-08 50.03 50.05 49.96 49.96 2.5M
2023-09-07 49.92 50.00 49.89 50.00 3.4M
2023-09-06 49.96 49.96 49.84 49.86 2.4M
2023-09-05 50.03 50.03 49.93 49.93 3.2M
2023-09-01 50.19 50.19 50.01 50.04 4.7M
2023-08-31 50.22 50.26 50.20 50.24 6.7M
2023-08-30 50.23 50.24 50.16 50.17 6.0M
2023-08-29 50.01 50.19 49.99 50.18 8.0M
2023-08-28 50.00 50.04 49.95 50.04 21.4M
2023-08-25 49.99 50.04 49.91 49.99 3.8M
2023-08-24 50.00 50.04 49.98 49.99 2.7M
2023-08-23 49.97 50.08 49.96 50.05 2.2M
2023-08-22 49.88 49.90 49.85 49.85 3.3M
2023-08-21 49.93 49.94 49.86 49.88 3.7M
2023-08-18 49.94 50.00 49.91 49.97 2.3M
2023-08-17 49.95 49.96 49.84 49.90 3.2M
2023-08-16 49.98 50.01 49.87 49.89 5.0M
2023-08-15 50.00 50.04 49.95 49.95 2.5M
2023-08-14 50.01 50.03 49.96 49.99 3.4M
2023-08-11 50.05 50.14 50.03 50.04 3.5M
2023-08-10 50.25 50.28 50.11 50.12 10.2M
2023-08-09 50.27 50.28 50.19 50.20 4.4M
2023-08-08 50.24 50.28 50.22 50.25 3.2M
2023-08-07 50.20 50.25 50.19 50.22 2.0M
2023-08-04 50.12 50.22 50.12 50.20 2.0M
2023-08-03 50.02 50.06 49.98 50.04 3.1M
2023-08-02 50.06 50.09 49.85 50.06 10.6M
2023-08-01 50.14 50.24 50.08 50.08 4.2M
2023-07-31 50.28 50.37 50.28 50.31 3.2M
2023-07-28 50.23 50.28 50.21 50.28 3.1M
2023-07-27 50.25 50.28 50.12 50.13 4.2M
2023-07-26 50.22 50.31 50.18 50.31 4.9M
2023-07-25 50.15 50.19 50.15 50.17 2.8M
2023-07-24 50.28 50.30 50.20 50.20 3.6M
2023-07-21 50.25 50.25 50.20 50.24 1.1M
2023-07-20 50.21 50.22 50.14 50.20 2.0M
2023-07-19 50.32 50.34 50.27 50.27 3.3M
2023-07-18 50.32 50.33 50.26 50.26 1.9M
2023-07-17 50.21 50.24 50.18 50.23 2.8M
2023-07-14 50.28 50.31 50.16 50.16 1.9M
2023-07-13 50.29 50.38 50.28 50.37 2.8M
2023-07-12 50.17 50.23 50.16 50.18 2.3M
2023-07-11 49.95 49.98 49.93 49.97 3.2M
2023-07-10 49.85 49.95 49.83 49.92 1.6M
2023-07-07 49.81 49.89 49.79 49.80 2.0M
2023-07-06 49.74 49.78 49.65 49.76 4.0M
2023-07-05 49.98 49.99 49.87 49.89 2.6M
2023-07-03 50.01 50.07 49.95 49.95 0.6M
2023-06-30 50.13 50.17 50.08 50.17 4.7M
2023-06-29 50.08 50.10 50.02 50.09 2.5M
2023-06-28 50.17 50.23 50.12 50.22 2.6M
2023-06-27 50.21 50.22 50.08 50.13 1.8M
2023-06-26 50.20 50.22 50.16 50.19 1.8M
2023-06-23 50.22 50.24 50.09 50.12 2.5M
2023-06-22 50.14 50.16 50.07 50.10 1.8M
2023-06-21 50.12 50.20 50.10 50.16 6.4M
2023-06-20 50.13 50.20 50.13 50.18 5.0M
2023-06-16 50.10 50.14 50.05 50.13 2.4M
2023-06-15 50.13 50.20 50.09 50.20 1.7M
2023-06-14 50.10 50.14 49.91 50.02 2.7M
2023-06-13 50.15 50.21 49.99 50.03 3.0M
2023-06-12 50.11 50.13 50.04 50.13 3.1M
2023-06-09 50.10 50.11 50.03 50.03 2.4M
2023-06-08 50.12 50.18 50.11 50.17 4.2M
2023-06-07 50.15 50.16 50.02 50.05 3.0M
2023-06-06 50.18 50.21 50.12 50.16 1.9M
2023-06-05 50.13 50.24 50.10 50.17 6.4M
2023-06-02 50.31 50.31 50.16 50.18 4.4M
2023-06-01 50.30 50.33 50.25 50.31 8.1M
2023-05-31 50.33 50.40 50.28 50.34 4.2M
2023-05-30 50.22 50.30 50.20 50.30 3.1M
2023-05-26 50.07 50.13 50.04 50.13 2.1M
2023-05-25 50.19 50.21 50.09 50.10 5.2M
2023-05-24 50.35 50.35 50.22 50.23 6.3M
2023-05-23 50.28 50.35 50.24 50.32 3.7M
2023-05-22 50.30 50.36 50.29 50.31 2.3M
2023-05-19 50.29 50.39 50.24 50.31 2.2M
2023-05-18 50.34 50.37 50.29 50.32 3.1M
2023-05-17 50.47 50.49 50.39 50.44 1.9M
2023-05-16 50.53 50.54 50.44 50.47 1.8M
2023-05-15 50.58 50.59 50.53 50.57 3.5M
2023-05-12 50.72 50.72 50.57 50.58 3.1M
2023-05-11 50.80 50.80 50.70 50.70 3.2M
2023-05-10 50.59 50.70 50.59 50.67 2.1M
2023-05-09 50.49 50.52 50.47 50.48 3.5M
2023-05-08 50.52 50.55 50.48 50.48 1.9M
2023-05-05 50.67 50.69 50.56 50.58 2.0M
2023-05-04 50.65 50.82 50.56 50.73 4.0M
2023-05-03 50.63 50.72 50.57 50.69 2.1M
2023-05-02 50.44 50.58 50.42 50.55 2.4M
2023-05-01 50.50 50.53 50.39 50.39 4.6M
2023-04-28 50.67 50.71 50.61 50.71 1.8M
2023-04-27 50.62 50.63 50.56 50.57 2.4M
2023-04-26 50.77 50.78 50.61 50.67 3.1M
2023-04-25 50.70 50.79 50.68 50.76 9.6M
2023-04-24 50.56 50.59 50.53 50.57 1.2M
2023-04-21 50.58 50.59 50.46 50.49 2.7M
2023-04-20 50.46 50.52 50.46 50.50 3.8M
2023-04-19 50.41 50.42 50.36 50.36 5.1M
2023-04-18 50.47 50.52 50.43 50.45 2.6M
2023-04-17 50.48 50.49 50.40 50.44 1.4M
2023-04-14 50.59 50.59 50.50 50.53 5.7M
2023-04-13 50.66 50.70 50.63 50.66 3.1M
2023-04-12 50.66 50.67 50.51 50.56 2.1M
2023-04-11 50.55 50.55 50.45 50.51 6.0M
2023-04-10 50.49 50.52 50.42 50.51 4.4M
2023-04-06 50.68 50.72 50.60 50.61 10.0M
2023-04-05 50.74 50.83 50.68 50.68 5.9M
2023-04-04 50.49 50.68 50.49 50.65 4.7M
2023-04-03 50.36 50.62 50.36 50.60 4.3M
2023-03-31 50.41 50.54 50.37 50.54 4.7M
2023-03-30 50.33 50.37 50.30 50.34 4.6M
2023-03-29 50.20 50.34 50.18 50.33 11.4M
2023-03-28 50.29 50.29 50.19 50.25 11.8M
2023-03-27 50.43 50.49 50.28 50.29 3.1M
2023-03-24 50.60 50.68 50.55 50.62 2.8M
2023-03-23 50.53 50.62 50.48 50.54 2.9M
2023-03-22 50.20 50.63 50.12 50.49 6.5M
2023-03-21 50.15 50.34 50.11 50.21 4.3M
2023-03-20 50.18 50.24 50.06 50.14 3.8M
2023-03-17 50.00 50.28 49.98 50.16 5.5M
2023-03-16 50.08 50.17 49.85 49.92 6.5M
2023-03-15 50.01 50.14 49.88 50.11 7.6M
2023-03-14 49.99 50.07 49.75 49.97 4.7M
2023-03-13 50.15 50.37 49.97 50.01 5.6M
2023-03-10 49.93 50.01 49.86 49.94 2.8M
2023-03-09 49.65 49.75 49.65 49.69 4.2M
2023-03-08 49.67 49.69 49.54 49.56 2.0M
2023-03-07 49.81 49.81 49.61 49.61 4.6M
2023-03-06 49.84 49.86 49.75 49.77 4.4M
2023-03-03 49.78 49.80 49.71 49.80 2.8M
2023-03-02 49.61 49.72 49.60 49.71 3.6M
2023-03-01 49.74 49.75 49.65 49.66 4.2M
2023-02-28 49.87 49.93 49.84 49.92 5.8M
2023-02-27 49.92 49.95 49.88 49.93 2.3M
2023-02-24 49.87 49.88 49.82 49.84 3.1M
2023-02-23 50.00 50.01 49.95 50.00 4.2M
2023-02-22 49.99 50.03 49.92 49.94 5.5M
2023-02-21 49.97 50.02 49.91 49.92 2.5M
2023-02-17 50.04 50.11 50.02 50.11 3.2M
2023-02-16 50.08 50.13 50.02 50.05 4.0M
2023-02-15 50.10 50.11 50.05 50.08 3.4M
2023-02-14 50.16 50.16 50.04 50.12 4.6M
2023-02-13 50.21 50.24 50.18 50.18 7.9M
2023-02-10 50.27 50.28 50.21 50.21 13.6M
2023-02-09 50.41 50.41 50.25 50.25 4.4M
2023-02-08 50.37 50.37 50.31 50.35 2.6M
2023-02-07 50.36 50.46 50.30 50.34 2.4M
2023-02-06 50.37 50.39 50.31 50.31 5.2M
2023-02-03 50.59 50.60 50.49 50.49 4.9M
2023-02-02 50.81 50.82 50.71 50.75 3.2M
2023-02-01 50.57 50.73 50.45 50.70 4.2M
2023-01-31 50.59 50.67 50.53 50.66 2.8M
2023-01-30 50.51 50.53 50.47 50.47 3.0M
2023-01-27 50.53 50.55 50.51 50.54 3.6M
2023-01-26 50.60 50.61 50.53 50.56 4.8M
2023-01-25 50.57 50.61 50.54 50.59 3.1M
2023-01-24 50.53 50.58 50.49 50.57 3.8M
2023-01-23 50.53 50.57 50.50 50.50 1.6M
2023-01-20 50.52 50.58 50.47 50.58 3.9M
2023-01-19 50.57 50.62 50.55 50.58 4.7M
2023-01-18 50.64 50.68 50.58 50.64 9.8M
2023-01-17 50.40 50.48 50.38 50.42 3.0M
2023-01-13 50.42 50.46 50.36 50.39 8.1M
2023-01-12 50.40 50.47 50.35 50.47 5.0M
2023-01-11 50.25 50.30 50.23 50.30 12.4M
2023-01-10 50.18 50.22 50.14 50.19 5.1M
2023-01-09 50.20 50.29 50.19 50.22 5.8M
2023-01-06 49.96 50.21 49.92 50.18 3.1M
2023-01-05 49.83 49.91 49.79 49.89 9.6M
2023-01-04 49.99 50.00 49.92 49.96 5.5M
2023-01-03 49.98 49.98 49.85 49.89 4.1M