iShares iBoxx $ Investment Grade Corporate Bond ETF

LQD
🏛️ ドイツ →
94.78
最終更新: 2025-10-03
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
2021-12-30 115.84 115.84 115.84 115.84 0.0M
2021-12-29 116.84 116.84 116.84 116.84 0.0M
2021-12-28 116.54 116.54 116.54 116.54 0.0M
2021-12-27 116.26 116.26 116.26 116.26 0.0M
2021-12-23 116.42 116.42 116.42 116.42 0.0M
2021-12-22 116.82 116.82 116.82 116.82 0.0M
2021-12-21 117.44 117.44 117.44 117.44 0.0M
2021-12-20 115.96 115.96 115.96 115.96 0.0M
2021-12-17 116.24 116.24 116.24 116.24 0.0M
2021-12-15 116.76 116.76 116.76 116.76 0.0M
2021-12-14 117.70 117.70 117.70 117.70 0.0M
2021-12-13 117.16 117.16 117.16 117.16 0.0M
2021-12-10 116.48 116.48 116.48 116.48 0.0M
2021-12-09 116.18 116.18 116.18 116.18 0.0M
2021-12-08 117.64 117.64 117.64 117.64 0.0M
2021-12-07 118.22 118.22 118.22 118.22 0.0M
2021-12-06 118.96 118.96 118.96 118.96 0.0M
2021-12-03 117.18 117.18 117.18 117.18 0.0M
2021-12-02 117.68 117.68 117.68 117.68 0.0M
2021-12-01 116.80 116.80 116.80 116.80 0.0M
2021-11-30 115.24 115.24 115.24 115.24 0.0M
2021-11-29 118.68 118.68 118.68 118.68 0.0M
2021-11-26 115.12 115.12 115.12 115.12 0.0M
2021-11-25 116.48 116.48 116.48 116.48 0.0M
2021-11-24 115.62 115.62 115.62 115.62 0.0M
2021-11-23 116.30 116.30 116.30 116.30 0.0M
2021-11-22 117.60 117.60 117.60 117.60 0.0M
2021-11-19 116.32 116.32 116.32 116.32 0.0M
2021-11-18 116.08 116.08 116.08 116.08 0.0M
2021-11-17 115.68 115.68 115.68 115.68 0.0M
2021-11-16 115.14 115.14 115.14 115.14 0.0M
2021-11-15 115.14 115.14 115.14 115.14 0.0M
2021-11-12 115.50 115.50 115.50 115.50 0.0M
2021-11-11 115.46 115.46 115.46 115.46 0.0M
2021-11-10 115.42 115.42 115.42 115.42 0.0M
2021-11-09 114.84 114.84 114.84 114.84 0.0M
2021-11-08 115.74 115.74 115.74 115.74 0.0M
2021-11-05 115.42 115.42 115.42 115.42 0.0M
2021-11-04 114.76 114.76 114.76 114.76 0.0M
2021-11-03 114.90 114.90 114.90 114.90 0.0M
2021-11-02 114.18 114.18 114.18 114.18 0.0M
2021-11-01 115.64 115.64 115.64 115.64 0.0M
2021-10-29 113.36 113.36 113.36 113.36 0.0M
2021-10-28 114.54 114.54 114.54 114.54 0.0M
2021-10-27 113.90 113.90 113.90 113.90 0.0M
2021-10-26 113.24 113.24 113.24 113.24 0.0M
2021-10-25 112.68 112.68 112.68 112.68 0.0M
2021-10-22 112.50 112.50 112.50 112.50 0.0M
2021-10-21 112.28 112.28 112.28 112.28 0.0M
2021-10-20 112.70 112.70 112.70 112.70 0.0M
2021-10-19 113.48 113.48 113.48 113.48 0.0M
2021-10-18 113.96 113.96 113.96 113.96 0.0M
2021-10-15 114.74 114.74 114.74 114.74 0.0M
2021-10-14 114.28 114.28 114.28 114.28 0.0M
2021-10-13 113.66 113.66 113.66 113.66 0.0M
2021-10-12 112.40 112.40 112.40 112.40 0.0M
2021-10-11 112.98 112.98 112.98 112.98 0.0M
2021-10-08 113.96 113.96 113.96 113.96 0.0M
2021-10-07 114.88 114.88 114.88 114.88 0.0M
2021-10-06 113.50 113.50 113.50 113.50 0.0M
2021-10-05 114.30 114.30 114.30 114.30 0.0M
2021-10-04 114.08 114.08 114.08 114.08 0.0M
2021-10-01 114.18 114.18 114.18 114.18 0.0M
2021-09-30 114.90 114.90 114.90 114.90 0.0M
2021-09-29 113.76 113.76 113.76 113.76 0.0M
2021-09-28 114.66 114.66 114.66 114.66 0.0M
2021-09-27 114.94 114.94 114.94 114.94 0.0M
2021-09-24 114.36 115.16 114.36 115.16 0.0M
2021-09-23 115.82 115.82 115.82 115.82 0.0M
2021-09-22 115.42 115.42 115.42 115.42 0.0M
2021-09-21 115.56 115.56 115.42 115.42 0.0M
2021-09-20 113.50 113.50 113.50 113.50 0.0M
2021-09-17 114.52 114.52 114.52 114.52 0.0M
2021-09-16 114.22 114.22 114.22 114.22 0.0M
2021-09-15 114.42 114.42 114.42 114.42 0.0M
2021-09-14 114.10 114.10 114.10 114.10 0.0M
2021-09-13 114.24 114.24 114.24 114.24 0.0M
2021-09-10 114.18 114.18 114.18 114.18 0.0M
2021-09-09 112.74 112.74 112.74 112.74 0.0M
2021-09-08 112.74 112.74 112.74 112.74 0.0M
2021-09-07 112.84 112.84 112.84 112.84 0.0M
2021-09-06 112.90 112.90 112.90 112.90 0.0M
2021-09-03 113.38 113.38 113.38 113.38 0.0M
2021-09-02 113.26 113.26 113.26 113.26 0.0M
2021-08-31 114.22 114.22 114.22 114.22 0.0M
2021-08-30 113.84 113.84 113.84 113.84 0.0M
2021-08-27 113.86 113.86 113.86 113.86 0.0M
2021-08-26 113.56 113.56 113.56 113.56 0.0M
2021-08-25 114.08 114.08 114.08 114.08 0.0M
2021-08-24 114.58 114.58 114.58 114.58 0.0M
2021-08-23 114.98 114.98 114.98 114.98 0.0M
2021-08-20 114.42 114.42 114.42 114.42 0.0M
2021-08-19 114.12 114.12 114.12 114.12 0.0M
2021-08-18 114.30 114.30 114.30 114.30 0.0M
2021-08-17 113.54 113.54 113.54 113.54 0.0M
2021-08-16 113.30 113.30 113.30 113.30 0.0M
2021-08-13 113.44 113.44 113.44 113.44 0.0M
2021-08-12 113.24 113.24 113.24 113.24 0.0M
2021-08-11 113.24 113.24 113.24 113.24 0.0M
2021-08-10 113.26 113.26 113.26 113.26 0.0M
2021-08-09 113.40 113.40 113.40 113.40 0.0M
2021-08-06 113.94 113.94 113.94 113.94 0.0M
2021-08-05 114.48 114.48 114.48 114.48 0.0M
2021-08-04 113.90 113.90 113.90 113.90 0.0M
2021-08-03 114.18 114.18 114.18 114.18 0.0M
2021-07-30 113.16 113.16 113.16 113.16 0.0M
2021-07-29 114.26 114.26 114.26 114.26 0.0M
2021-07-28 114.06 114.06 114.06 114.06 0.0M
2021-07-27 113.72 113.72 113.72 113.72 0.0M
2021-07-26 113.82 113.82 113.82 113.82 0.0M
2021-07-23 114.80 114.80 114.80 114.80 0.0M
2021-07-22 113.98 113.98 113.98 113.98 0.0M
2021-07-21 114.46 114.46 114.46 114.46 0.0M
2021-07-20 114.82 114.82 114.82 114.82 0.0M
2021-07-19 112.98 112.98 112.98 112.98 0.0M
2021-07-16 113.54 113.54 113.54 113.54 0.0M
2021-07-15 112.82 112.82 112.82 112.82 0.0M
2021-07-14 112.72 112.72 112.72 112.72 0.0M
2021-07-13 112.68 112.68 112.68 112.68 0.0M
2021-07-12 112.56 112.56 112.56 112.56 0.0M
2021-07-09 113.54 113.54 113.54 113.54 0.0M
2021-07-08 113.44 113.44 113.44 113.44 0.0M
2021-07-07 113.12 113.12 113.12 113.12 0.0M
2021-07-06 112.08 112.08 112.08 112.08 0.0M
2021-07-05 112.52 112.52 112.52 112.52 0.0M
2021-07-02 112.34 112.34 112.34 112.34 0.0M
2021-06-30 111.96 111.96 111.96 111.96 0.0M
2021-06-29 111.70 111.70 111.70 111.70 0.0M
2021-06-28 111.18 111.18 111.18 111.18 0.0M
2021-06-25 111.68 111.68 111.68 111.68 0.0M
2021-06-24 111.44 111.44 111.44 111.44 0.0M
2021-06-23 111.64 111.64 111.64 111.64 0.0M
2021-06-22 111.66 111.66 111.66 111.66 0.0M
2021-06-21 111.82 111.82 111.82 111.82 0.0M
2021-06-18 111.52 111.52 111.52 111.52 0.0M
2021-06-17 109.54 109.54 109.54 109.54 0.0M
2021-06-16 108.94 108.94 108.94 108.94 0.0M
2021-06-15 109.14 109.14 109.14 109.14 0.0M
2021-06-14 109.68 109.68 109.68 109.68 0.0M
2021-06-11 109.08 109.08 109.08 109.08 0.0M
2021-06-10 108.56 108.56 108.56 108.56 0.0M
2021-06-09 107.92 107.92 107.92 107.92 0.0M
2021-06-08 107.52 107.52 107.52 107.52 0.0M
2021-06-07 107.70 107.70 107.70 107.70 0.0M
2021-06-04 107.46 107.46 107.46 107.46 0.0M
2021-06-03 106.92 106.92 106.92 106.92 0.0M
2021-06-02 106.88 106.88 106.88 106.88 0.0M
2021-05-31 107.22 107.22 107.22 107.22 0.0M
2021-05-28 107.82 107.82 107.82 107.82 0.0M
2021-05-27 107.34 107.34 107.34 107.34 0.0M
2021-05-26 107.18 107.18 107.18 107.18 0.0M
2021-05-25 106.98 106.98 106.98 106.98 0.0M
2021-05-24 105.56 105.56 105.56 105.56 0.0M
2021-05-21 106.64 106.64 106.64 106.64 0.0M
2021-05-20 106.42 106.42 106.42 106.42 0.0M
2021-05-19 105.46 105.46 105.46 105.46 0.0M
2021-05-18 107.20 107.20 107.20 107.20 0.0M
2021-05-17 106.92 106.92 106.92 106.92 0.0M
2021-05-14 107.76 107.76 107.76 107.76 0.0M
2021-05-13 106.82 106.82 106.82 106.82 0.0M
2021-05-12 106.38 106.38 106.38 106.38 0.0M
2021-05-11 106.90 106.90 106.90 106.90 0.0M
2021-05-10 107.94 107.94 107.94 107.94 0.0M
2021-05-07 108.46 108.46 108.46 108.46 0.0M
2021-05-06 108.76 108.76 108.76 108.76 0.0M
2021-05-05 108.68 108.68 108.68 108.68 0.0M
2021-05-04 108.12 108.12 108.12 108.12 0.0M
2021-04-30 106.96 106.96 106.96 106.96 0.0M
2021-04-29 107.56 107.56 107.56 107.56 0.0M
2021-04-28 107.62 107.62 107.62 107.62 0.0M
2021-04-27 108.40 108.40 108.40 108.40 0.0M
2021-04-26 108.04 108.04 108.04 108.04 0.0M
2021-04-23 108.68 108.68 108.68 108.68 0.0M
2021-04-22 108.42 108.42 108.42 108.42 0.0M
2021-04-21 107.98 107.98 107.98 107.98 0.0M
2021-04-20 107.76 107.76 107.70 107.70 0.0M
2021-04-19 108.36 108.36 108.36 108.36 0.0M
2021-04-16 109.40 109.40 109.40 109.40 0.0M
2021-04-15 108.90 108.90 108.90 108.90 0.0M
2021-04-14 108.94 108.94 108.94 108.94 0.0M
2021-04-13 109.12 109.12 109.12 109.12 0.0M
2021-04-12 108.84 108.84 108.84 108.84 0.0M
2021-04-09 109.42 109.42 109.42 109.42 0.0M
2021-04-08 109.46 109.46 109.46 109.46 0.0M
2021-04-07 109.44 109.44 109.44 109.44 0.0M
2021-04-06 109.26 109.26 109.26 109.26 0.0M
2021-04-01 110.10 110.10 110.10 110.10 0.0M
2021-03-31 109.72 109.72 109.72 109.72 0.0M
2021-03-30 109.22 109.22 109.22 109.22 0.0M
2021-03-29 108.62 108.62 108.62 108.62 0.0M
2021-03-26 110.02 110.02 110.02 110.02 0.0M
2021-03-25 109.90 109.90 109.90 109.90 0.0M
2021-03-24 109.10 109.10 109.10 109.10 0.0M
2021-03-23 107.76 107.76 107.76 107.76 0.0M
2021-03-22 107.84 107.84 107.84 107.84 0.0M
2021-03-19 107.60 107.60 107.60 107.60 0.0M
2021-03-18 107.90 107.90 107.90 107.90 0.0M
2021-03-17 108.06 108.06 108.06 108.06 0.0M
2021-03-16 108.08 108.08 108.08 108.08 0.0M
2021-03-15 107.72 107.72 107.72 107.72 0.0M
2021-03-12 108.36 108.36 108.36 108.36 0.0M
2021-03-11 108.76 108.76 108.76 108.76 0.0M
2021-03-10 108.18 108.18 108.18 108.18 0.0M
2021-03-09 107.96 107.96 107.96 107.96 0.0M
2021-03-08 108.34 108.34 108.34 108.34 0.0M
2021-03-05 107.64 107.64 107.64 107.64 0.0M
2021-03-04 107.72 107.72 107.72 107.72 0.0M
2021-03-03 108.92 108.92 108.92 108.92 0.0M
2021-03-02 108.76 108.76 108.76 108.76 0.0M
2021-03-01 110.20 110.20 110.20 110.20 0.0M
2021-02-26 106.00 106.00 106.00 106.00 0.0M
2021-02-25 108.36 108.36 108.36 108.36 0.0M
2021-02-24 107.88 107.88 107.88 107.88 0.0M
2021-02-23 108.26 108.26 108.26 108.26 0.0M
2021-02-22 108.72 108.72 108.72 108.72 0.0M
2021-02-19 109.94 109.94 109.94 109.94 0.0M
2021-02-18 110.56 110.56 110.56 110.56 0.0M
2021-02-17 110.04 110.04 110.04 110.04 0.0M
2021-02-16 110.04 110.04 110.04 110.04 0.0M
2021-02-15 110.10 110.10 110.10 110.10 0.0M
2021-02-12 110.42 110.42 110.42 110.42 0.0M
2021-02-11 111.08 111.08 111.08 111.08 0.0M
2021-02-10 110.82 110.82 110.82 110.82 0.0M
2021-02-09 111.14 111.14 111.14 111.14 0.0M
2021-02-08 111.60 111.60 111.60 111.60 0.0M
2021-02-05 112.38 112.38 112.38 112.38 0.0M
2021-02-04 111.44 111.44 111.44 111.44 0.0M
2021-02-03 112.04 112.04 112.04 112.04 0.0M
2021-02-02 112.06 112.06 112.06 112.06 0.0M
2021-02-01 111.30 111.30 111.30 111.30 0.0M
2021-01-29 110.32 110.32 110.32 110.32 0.0M
2021-01-28 111.22 111.22 111.22 111.22 0.0M
2021-01-27 111.02 111.02 111.02 111.02 0.0M
2021-01-26 111.02 111.02 111.02 111.02 0.0M
2021-01-25 111.00 111.00 111.00 111.00 0.0M
2021-01-22 110.36 110.36 110.36 110.36 0.0M
2021-01-21 111.78 111.78 111.78 111.78 0.0M
2021-01-20 111.44 111.44 111.44 111.44 0.0M
2021-01-19 111.66 111.66 111.66 111.66 0.0M
2021-01-18 111.90 111.90 111.90 111.90 0.0M
2021-01-15 110.68 110.68 110.68 110.68 0.0M
2021-01-14 111.94 111.94 111.94 111.94 0.0M
2021-01-13 110.26 110.26 110.26 110.26 0.0M
2021-01-12 110.46 110.46 110.46 110.46 0.0M
2021-01-11 109.92 109.92 109.92 109.92 0.0M
2021-01-08 110.68 110.68 110.68 110.68 0.0M
2021-01-07 110.22 110.22 110.22 110.22 0.0M
2021-01-06 110.72 110.72 110.72 110.72 0.0M
2021-01-05 111.28 111.28 111.28 111.28 0.0M
2021-01-04 112.12 112.12 112.12 112.12 0.0M