LQDの概要
LQDは、社債のETFで最も巨大で最も流動性がある投資適格社債ETFです。社債への資金の流出入を見るなら、まずはこれを見ましょう。
- 当ページは、LQD（iシェアーズiBoxx米ドル建て投資適格社債ETF）の解説と推移（チャートと時系列）を掲載したページです。
- 速報値を掲載し、改定値で修正があった場合は改定値を上書きして掲載しています。
- LQD(iShares iBoxx $ Inv Grade Corporate Bond ETF) historical data&chart
LQDとは？
LQD（iシェアーズiBoxx米ドル建て投資適格社債ETF｜英語：iShares iBoxx $ Inv Grade Corporate Bond ETF）とは、米ドル建てで発行されている、格付け機関によって投資適格とされるBBB以上の格付けを獲得している社債2300銘柄以上で構成されているETF（上場投資信託）です。債券ETF（債券を原資産（げんしさん）としたETF）で、LQDは会社が発行している社債で構成されています。
LQDは投資適格社債で構成されているETFですが、格付け機関による格付けがBB以下で投資不適格社債（ジャンク債・ハイイールド債という）の約1000銘柄で構成されているETFを「HYG（iシェアーズiBoxx米ドル建て投資不適格社債ETF）」といいます。HYGの推移とチャートは、以下のページで掲載しています。
HYGの推移はこちら
HYG（ドル建てハイイールド債・ジャンク債）
HYG（ドル建てハイイールド債・ジャンク債）のリアルタイムのチャートと時系列（速報）。S&P500（米国株）や景気後退期（リセッション期）の比較チャートも掲載。投資不適格債のiシェア―ズiBoxx米ドル建てハイイールド社債ETFは炭鉱のカナリアの異名を持つ
stock-marketdata.com
最も巨大で流動性があり、FRBも購入しているLQDの特徴
LQD（iシェアーズiBoxx米ドル建て投資適格社債ETF）は、社債に投資するETFとしては最も巨大で、最も流動性があり、FRB（連邦準備制度理事会）も購入しているETFとして有名です。「社債」は、それぞれデフォルトリスクにばらつきがありますが、LQDは信用力を測る「格付け」が高い銘柄で構成されているのが特徴です。つまり、優良企業の社債ばかりで構成されているETFです。
LQDの分配金利回りはどれくらい？
LQDは毎月分配型のETFであるため毎月分配金があり、年間の分配金利回りは3％程度です（税引き前）。税引き前の分配金利回りが3％程度ですので税引き後は2％程度となり、分配金利回りとしては低く、利回りは魅力的ではないと言えます。信用力が高い投資適格社債で構成されているため、社債としては相対的にリスクが低いのが特徴で、通常値動きは比較的安定しています。5-10％程度の値動きで推移しやすい傾向があります。
LQDのボラティリティーはどんな時に高くなる？
LQDは、米国の銘柄ですので米企業の信用状況によって値動きが大きくなる場合があります（ボラティリティーが高くなる）。2020年の新型コロナウィルスによるパンデミック時には、LQDから11億ドル、新型コロナウィルスの感染が拡大した時には14憶ドルの資金が流出し、ボラティリティーが高まりました。米企業の信用力の低下による格付け機関による格下げが懸念されたことが要因で、社債に投資する世界最大のETFから過去最大規模の資金が流出したことで大きな注目を集めました。LQDは、信用力が高い投資適格社債で構成されているためリスク（不確実性）が低いと認識されやすいですが、会社が発行している「社債」ですので、国が発行している「国債」よりもリスクが高く、リーマンショック時や新型コロナウィルス時は20％程度の値動きがあって暴騰・暴落をしますので、株式よりリスクは低い、という位置づけになります。
チャート（LQDの現在リアルタイムチャート）
分析ツール
- 分析ツールの使い方は「分析ツールの使い方」のページを参照してください。
- 分析ツールのチャートは、IE（Internet Explorer）では表示されないことがあります。ChromeやSafari、Firefox、Microsoft Edge等、他のブラウザでご利用ください。あるいは、上記の「拡大表示はこちら」のチャートをご利用ください。
- Chart [LQD(iShares iBoxx $ Inv Grade Corporate Bond ETF)]
[日次] LQD（投資適格社債ETF）とOAS（社債スプレッド）の比較チャート
- 拡大表示はこちら
- Chart [LQD and US Corporate Index Option-Adjusted Spread(OAS)-Daily]
- LQDと社債スプレッドの比較チャートです。社債スプレッドは、米国の投資適格社債と米国の国債のスプレッド（金利差）の推移（チャートと時系列）で、以下のページで掲載しています（解説付き）。
社債スプレッド（米国・アメリカ）
米国（アメリカ）の社債スプレッド（社債の信用スプレッド・OAS）のチャートと時系列です。S&P500と景気後退期との比較チャートも掲載。FRBが株価よりも重視しやすい米国債との金利差から社債の需要の強さを見るための指標。上昇・低下の意味の解説。
stock-marketdata.com
時系列（historical data）
2024年
| 日付 | LQD | 前日比 | |
|---|---|---|---|
| 2024.04.24 | 105.04 | -0.41 | -0.39% |
| 2024.04.23 | 105.45 | +0.18 | +0.17% |
| 2024.04.22 | 105.27 | +0.26 | +0.25% |
| 2024.04.19 | 105.01 | +0.11 | +0.10% |
| 2024.04.18 | 104.90 | -0.21 | -0.20% |
| 2024.04.17 | 105.11 | +0.57 | +0.55% |
| 2024.04.16 | 104.54 | -0.35 | -0.33% |
| 2024.04.15 | 104.89 | -1.17 | -1.10% |
| 2024.04.12 | 106.06 | +0.24 | +0.23% |
| 2024.04.11 | 105.82 | -0.22 | -0.21% |
| 2024.04.10 | 106.04 | -1.53 | -1.42% |
| 2024.04.09 | 107.57 | +0.55 | +0.51% |
| 2024.04.08 | 107.02 | -0.01 | -0.01% |
| 2024.04.05 | 107.03 | -0.47 | -0.44% |
| 2024.04.04 | 107.50 | +0.12 | +0.11% |
| 2024.04.03 | 107.38 | +0.07 | +0.07% |
| 2024.04.02 | 107.31 | -0.16 | -0.15% |
| 2024.04.01 | 107.47 | -1.45 | -1.33% |
| 2024.03.28 | 108.92 | -0.10 | -0.09% |
| 2024.03.27 | 109.02 | +0.75 | +0.69% |
| 2024.03.26 | 108.27 | -0.03 | -0.03% |
| 2024.03.25 | 108.30 | -0.37 | -0.34% |
| 2024.03.22 | 108.67 | +0.37 | +0.34% |
| 2024.03.21 | 108.30 | +0.16 | +0.15% |
| 2024.03.20 | 108.14 | +0.20 | +0.19% |
| 2024.03.19 | 107.94 | +0.31 | +0.29% |
| 2024.03.18 | 107.63 | -0.18 | -0.17% |
| 2024.03.15 | 107.81 | +0.03 | +0.03% |
| 2024.03.14 | 107.78 | -0.80 | -0.74% |
| 2024.03.13 | 108.58 | -0.11 | -0.10% |
| 2024.03.12 | 108.69 | -0.35 | -0.32% |
| 2024.03.11 | 109.04 | +0.02 | +0.02% |
| 2024.03.08 | 109.02 | +0.15 | +0.14% |
| 2024.03.07 | 108.87 | +0.27 | +0.25% |
| 2024.03.06 | 108.60 | +0.29 | +0.27% |
| 2024.03.05 | 108.31 | +0.59 | +0.55% |
| 2024.03.04 | 107.72 | -0.20 | -0.19% |
| 2024.03.01 | 107.92 | +0.26 | +0.24% |
| 2024.02.29 | 107.66 | +0.10 | +0.09% |
| 2024.02.28 | 107.56 | -0.01 | -0.01% |
| 2024.02.27 | 107.57 | -0.15 | -0.14% |
| 2024.02.26 | 107.72 | -0.34 | -0.31% |
| 2024.02.23 | 108.06 | +0.32 | +0.30% |
| 2024.02.22 | 107.74 | +0.17 | +0.16% |
| 2024.02.21 | 107.57 | -0.27 | -0.25% |
| 2024.02.20 | 107.84 | +0.36 | +0.33% |
| 2024.02.16 | 107.48 | -0.39 | -0.36% |
| 2024.02.15 | 107.87 | +0.39 | +0.36% |
| 2024.02.14 | 107.48 | +0.50 | +0.47% |
| 2024.02.13 | 106.98 | -1.19 | -1.10% |
| 2024.02.12 | 108.17 | +0.01 | +0.01% |
| 2024.02.09 | 108.16 | -0.14 | -0.13% |
| 2024.02.08 | 108.30 | -0.56 | -0.51% |
| 2024.02.07 | 108.86 | -0.32 | -0.29% |
| 2024.02.06 | 109.18 | +0.61 | +0.56% |
| 2024.02.05 | 108.57 | -1.05 | -0.96% |
| 2024.02.02 | 109.62 | -1.01 | -0.91% |
| 2024.02.01 | 110.63 | +0.46 | +0.42% |
| 2024.01.31 | 110.17 | +0.28 | +0.25% |
| 2024.01.30 | 109.89 | +0.35 | +0.32% |
| 2024.01.29 | 109.54 | +0.45 | +0.41% |
| 2024.01.26 | 109.09 | -0.31 | -0.28% |
| 2024.01.25 | 109.40 | +0.72 | +0.66% |
| 2024.01.24 | 108.68 | -0.21 | -0.19% |
| 2024.01.23 | 108.89 | -0.40 | -0.37% |
| 2024.01.22 | 109.29 | +0.30 | +0.28% |
| 2024.01.19 | 108.99 | +0.11 | +0.10% |
| 2024.01.18 | 108.88 | -0.21 | -0.19% |
| 2024.01.17 | 109.09 | -0.23 | -0.21% |
| 2024.01.16 | 109.32 | -1.12 | -1.01% |
| 2024.01.12 | 110.44 | +0.24 | +0.22% |
| 2024.01.11 | 110.20 | +0.66 | +0.60% |
| 2024.01.10 | 109.54 | -0.14 | -0.13% |
| 2024.01.09 | 109.68 | +0.19 | +0.17% |
| 2024.01.08 | 109.49 | +0.83 | +0.76% |
| 2024.01.05 | 108.66 | -0.39 | -0.36% |
| 2024.01.04 | 109.05 | -0.61 | -0.56% |
| 2024.01.03 | 109.66 | -0.25 | -0.23% |
| 2024.01.02 | 109.91 | -0.75 | -0.68% |
2023年
| 日付 | LQD | 前日比 | 前日比% |
|---|---|---|---|
| 2023.12.29 | 110.66 | -0.41 | -0.37% |
| 2023.12.28 | 111.07 | -0.29 | -0.26% |
| 2023.12.27 | 111.36 | +1.03 | +0.93% |
| 2023.12.26 | 110.33 | +0.23 | +0.21% |
| 2023.12.22 | 110.10 | -0.19 | -0.17% |
| 2023.12.21 | 110.29 | -0.04 | -0.04% |
| 2023.12.20 | 110.33 | +0.29 | +0.26% |
| 2023.12.19 | 110.04 | +0.14 | +0.13% |
| 2023.12.18 | 109.90 | -0.46 | -0.42% |
| 2023.12.15 | 110.36 | -0.16 | -0.14% |
| 2023.12.14 | 110.52 | +0.77 | +0.70% |
| 2023.12.13 | 109.75 | +1.81 | +1.68% |
| 2023.12.12 | 107.94 | +0.61 | +0.57% |
| 2023.12.11 | 107.33 | -0.03 | -0.03% |
| 2023.12.08 | 107.36 | -0.58 | -0.54% |
| 2023.12.07 | 107.94 | +0.01 | +0.01% |
| 2023.12.06 | 107.93 | +0.40 | +0.37% |
| 2023.12.05 | 107.53 | +0.85 | +0.80% |
| 2023.12.04 | 106.68 | -0.49 | -0.46% |
| 2023.12.01 | 107.17 | +0.88 | +0.83% |
| 2023.11.30 | 106.29 | -0.56 | -0.52% |
| 2023.11.29 | 106.85 | +0.86 | +0.81% |
| 2023.11.28 | 105.99 | +0.42 | +0.40% |
| 2023.11.27 | 105.57 | +0.84 | +0.80% |
| 2023.11.24 | 104.73 | -0.53 | -0.50% |
| 2023.11.22 | 105.26 | +0.42 | +0.40% |
| 2023.11.21 | 104.84 | +0.03 | +0.03% |
| 2023.11.20 | 104.81 | +0.42 | +0.40% |
| 2023.11.17 | 104.39 | +0.30 | +0.29% |
| 2023.11.16 | 104.09 | +0.85 | +0.82% |
| 2023.11.15 | 103.24 | -0.54 | -0.52% |
| 2023.11.14 | 103.78 | +1.60 | +1.57% |
| 2023.11.13 | 102.18 | +0.01 | +0.01% |
| 2023.11.10 | 102.17 | +0.51 | +0.50% |
| 2023.11.09 | 101.66 | -1.04 | -1.01% |
| 2023.11.08 | 102.70 | +0.52 | +0.51% |
| 2023.11.07 | 102.18 | +0.81 | +0.80% |
| 2023.11.06 | 101.37 | -0.54 | -0.53% |
| 2023.11.03 | 101.91 | +0.50 | +0.49% |
| 2023.11.02 | 101.41 | +1.19 | +1.19% |
| 2023.11.01 | 100.22 | +1.05 | +1.06% |
| 2023.10.31 | 99.17 | -0.14 | -0.14% |
| 2023.10.30 | 99.31 | -0.30 | -0.30% |
| 2023.10.27 | 99.61 | -0.20 | -0.20% |
| 2023.10.26 | 99.81 | +0.72 | +0.73% |
| 2023.10.25 | 99.09 | -0.91 | -0.91% |
| 2023.10.24 | 100.00 | +0.56 | +0.56% |
| 2023.10.23 | 99.44 | +0.77 | +0.78% |
| 2023.10.20 | 98.67 | +0.39 | +25.31 |
| 2023.10.19 | 98.28 | -0.80 | -0.81% |
| 2023.10.18 | 99.08 | -0.80 | -0.80% |
| 2023.10.17 | 99.88 | -0.80 | -0.79% |
| 2023.10.16 | 100.68 | -0.70 | -0.69% |
| 2023.10.13 | 101.38 | +0.56 | +0.56% |
| 2023.10.12 | 100.82 | -1.06 | -1.04% |
| 2023.10.11 | 101.88 | +0.62 | +0.61% |
| 2023.10.10 | 101.26 | +0.04 | +0.04% |
| 2023.10.09 | 101.22 | +1.24 | +1.24% |
| 2023.10.06 | 99.98 | -0.30 | -0.30% |
| 2023.10.05 | 100.28 | -0.12 | -0.12% |
| 2023.10.04 | 100.40 | +0.87 | +0.87% |
| 2023.10.03 | 99.53 | -1.16 | -1.15% |
| 2023.10.02 | 100.69 | -1.33 | -1.30% |
| 2023.09.29 | 102.02 | -0.22 | -0.22% |
| 2023.09.28 | 102.24 | +0.18 | +0.18% |
| 2023.09.27 | 102.06 | -0.48 | -0.47% |
| 2023.09.26 | 102.54 | -0.29 | -0.28% |
| 2023.09.25 | 102.83 | -1.01 | -0.97% |
| 2023.09.22 | 103.84 | +0.63 | +0.61% |
| 2023.09.21 | 103.21 | -1.05 | -1.01% |
| 2023.09.20 | 104.26 | +0.04 | +0.04% |
| 2023.09.19 | 104.22 | -0.35 | -0.33% |
| 2023.09.18 | 104.57 | +0.20 | +0.19% |
| 2023.09.15 | 104.37 | -0.16 | -0.15% |
| 2023.09.14 | 104.53 | -0.19 | -0.18% |
| 2023.09.13 | 104.72 | +0.23 | +0.22% |
| 2023.09.12 | 104.49 | -0.03 | -0.03% |
| 2023.09.11 | 104.52 | -0.20 | -0.19% |
| 2023.09.08 | 104.72 | +0.08 | +0.08% |
| 2023.09.07 | 104.64 | +0.46 | +0.44% |
| 2023.09.06 | 104.18 | -0.10 | -0.10% |
| 2023.09.05 | 104.28 | -0.75 | -0.71% |
| 2023.09.01 | 105.03 | -1.13 | -1.06% |
| 2023.08.31 | 106.16 | +0.18 | +0.17% |
| 2023.08.30 | 105.98 | -0.15 | -0.14% |
| 2023.08.29 | 106.13 | +0.84 | +0.80% |
| 2023.08.28 | 105.29 | +0.33 | +0.31% |
| 2023.08.25 | 104.96 | +0.06 | +0.06% |
| 2023.08.24 | 104.90 | -0.36 | -0.34% |
| 2023.08.23 | 105.26 | +1.46 | +1.41% |
| 2023.08.22 | 103.80 | +0.32 | +0.31% |
| 2023.08.21 | 103.48 | -0.62 | -0.60% |
| 2023.08.18 | 104.10 | +0.39 | +0.38% |
| 2023.08.17 | 103.71 | -0.28 | -0.27% |
| 2023.08.16 | 103.99 | -0.47 | -0.45% |
| 2023.08.15 | 104.46 | -0.55 | -0.52% |
| 2023.08.14 | 105.01 | -0.04 | -0.04% |
| 2023.08.11 | 105.05 | -0.36 | -0.34% |
| 2023.08.10 | 105.41 | -0.75 | -0.71% |
| 2023.08.09 | 106.16 | +0.10 | +0.09% |
| 2023.08.08 | 106.06 | +0.42 | +0.40% |
| 2023.08.07 | 105.64 | -0.26 | -0.25% |
| 2023.08.04 | 105.90 | +1.09 | +1.04% |
| 2023.08.03 | 104.81 | -0.95 | -0.90% |
| 2023.08.02 | 105.76 | -0.65 | -0.61% |
| 2023.08.01 | 106.41 | -1.44 | -1.34% |
| 2023.07.31 | 107.85 | +0.30 | +0.28% |
| 2023.07.28 | 107.55 | +0.70 | +0.66% |
| 2023.07.27 | 106.85 | -1.32 | -1.22% |
| 2023.07.26 | 108.17 | +0.50 | +0.46% |
| 2023.07.25 | 107.67 | -0.17 | -0.16% |
| 2023.07.24 | 107.84 | -0.13 | -0.12% |
| 2023.07.21 | 107.97 | +0.19 | +0.18% |
| 2023.07.20 | 107.78 | -0.73 | -0.67% |
| 2023.07.19 | 108.51 | +0.61 | +0.57% |
| 2023.07.18 | 107.90 | +0.27 | +0.25% |
| 2023.07.17 | 107.63 | +0.18 | +0.17% |
| 2023.07.14 | 107.45 | -0.84 | -0.78% |
| 2023.07.13 | 108.29 | +0.76 | +0.71% |
| 2023.07.12 | 107.53 | +0.94 | +0.88% |
| 2023.07.11 | 106.59 | +0.50 | +0.47% |
| 2023.07.10 | 106.09 | +0.55 | +0.52% |
| 2023.07.07 | 105.54 | -0.10 | -0.09% |
| 2023.07.06 | 105.64 | -1.08 | -1.01% |
| 2023.07.05 | 106.72 | -0.82 | -0.76% |
| 2023.07.03 | 107.54 | -0.60 | -0.55% |
| 2023.06.30 | 108.14 | +0.79 | +0.74% |
| 2023.06.29 | 107.35 | -0.82 | -0.76% |
| 2023.06.28 | 108.17 | +0.47 | +0.44% |
| 2023.06.27 | 107.70 | -0.12 | -0.11% |
| 2023.06.26 | 107.82 | +0.12 | +0.11% |
| 2023.06.23 | 107.70 | +0.30 | +0.28% |
| 2023.06.22 | 107.40 | -0.56 | -0.52% |
| 2023.06.21 | 107.96 | -0.12 | -0.11% |
| 2023.06.20 | 108.08 | +0.39 | +0.36% |
| 2023.06.16 | 107.69 | -0.19 | -0.18% |
| 2023.06.15 | 107.88 | +0.93 | +0.87% |
| 2023.06.14 | 106.95 | +0.33 | +0.31% |
| 2023.06.13 | 106.62 | -0.48 | -0.45% |
| 2023.06.12 | 107.10 | +0.34 | +0.32% |
| 2023.06.09 | 106.76 | -0.28 | -0.26% |
| 2023.06.08 | 107.04 | +0.71 | +0.67% |
| 2023.06.07 | 106.33 | -0.96 | -0.89% |
| 2023.06.06 | 107.29 | +0.21 | +0.20% |
| 2023.06.05 | 107.08 | -0.23 | -0.21% |
| 2023.06.02 | 107.31 | -0.29 | -0.27% |
| 2023.06.01 | 107.60 | -0.02 | -0.02% |
| 2023.05.31 | 107.62 | +0.35 | +0.33% |
| 2023.05.30 | 107.27 | +0.80 | +0.75% |
| 2023.05.26 | 106.47 | +0.45 | +0.42% |
| 2023.05.25 | 106.02 | -0.35 | -0.33% |
| 2023.05.24 | 106.37 | -0.42 | -0.39% |
| 2023.05.23 | 106.79 | +0.22 | +0.21% |
| 2023.05.22 | 106.57 | -0.04 | -0.04% |
| 2023.05.19 | 106.61 | -0.13 | -0.12% |
| 2023.05.18 | 106.74 | -0.45 | -0.42% |
| 2023.05.17 | 107.19 | -0.01 | -0.01% |
| 2023.05.16 | 107.20 | -0.54 | -0.50% |
| 2023.05.15 | 107.74 | -0.58 | -0.54% |
| 2023.05.12 | 108.32 | -0.67 | -0.61% |
| 2023.05.11 | 108.99 | +0.42 | +0.39% |
| 2023.05.10 | 108.57 | +0.85 | +0.79% |
| 2023.05.09 | 107.72 | -0.04 | -0.04% |
| 2023.05.08 | 107.76 | -0.78 | -0.72% |
| 2023.05.05 | 108.54 | -0.43 | -0.39% |
| 2023.05.04 | 108.97 | -0.30 | -0.27% |
| 2023.05.03 | 109.27 | +0.18 | +0.17% |
| 2023.05.02 | 109.09 | +1.30 | +1.21% |
| 2023.05.01 | 107.79 | -2.14 | -1.95% |
| 2023.04.28 | 109.93 | +0.85 | +0.78% |
| 2023.04.27 | 109.08 | -0.40 | -0.37% |
| 2023.04.26 | 109.48 | -0.48 | -0.44% |
| 2023.04.25 | 109.96 | +0.48 | +0.44% |
| 2023.04.24 | 109.48 | +0.48 | +0.44% |
| 2023.04.21 | 109.00 | +0.07 | +0.06% |
| 2023.04.20 | 108.93 | +0.41 | +0.38% |
| 2023.04.19 | 108.52 | -0.54 | -0.50% |
| 2023.04.18 | 109.06 | +0.36 | +0.33% |
| 2023.04.17 | 108.70 | -0.69 | -0.63% |
| 2023.04.14 | 109.39 | -0.36 | -0.33% |
| 2023.04.13 | 109.75 | +0.19 | +0.17% |
| 2023.04.12 | 109.56 | -0.23 | -0.21% |
| 2023.04.11 | 109.79 | -0.03 | -0.03% |
| 2023.04.10 | 109.82 | -0.51 | -0.46% |
| 2023.04.06 | 110.33 | -0.10 | -0.09% |
| 2023.04.05 | 110.43 | +0.36 | +0.33% |
| 2023.04.04 | 110.07 | +0.14 | +0.13% |
| 2023.04.03 | 109.93 | +0.32 | +0.29% |
| 2023.03.31 | 109.61 | +0.98 | +0.90% |
| 2023.03.30 | 108.63 | +0.15 | +0.14% |
| 2023.03.29 | 108.48 | +0.50 | +0.46% |
| 2023.03.28 | 107.98 | -0.18 | -0.17% |
| 2023.03.27 | 108.16 | -1.31 | -1.20% |
| 2023.03.24 | 109.47 | +0.34 | +0.31% |
| 2023.03.23 | 109.13 | +0.31 | +0.28% |
| 2023.03.22 | 108.82 | +0.63 | +0.58% |
| 2023.03.21 | 108.19 | +0.52 | +0.48% |
| 2023.03.20 | 107.67 | -0.32 | -0.30% |
| 2023.03.17 | 107.99 | +0.54 | +0.50% |
| 2023.03.16 | 107.45 | -0.16 | -0.15% |
| 2023.03.15 | 107.61 | +1.02 | +0.96% |
| 2023.03.14 | 106.59 | -0.32 | -0.30% |
| 2023.03.13 | 106.91 | +0.09 | +0.08% |
| 2023.03.10 | 106.82 | +1.51 | +1.43% |
| 2023.03.09 | 105.31 | -0.10 | -0.09% |
| 2023.03.08 | 105.41 | -0.17 | -0.16% |
| 2023.03.07 | 105.58 | -0.30 | -0.28% |
| 2023.03.06 | 105.88 | -0.29 | -0.27% |
| 2023.03.03 | 106.17 | +1.19 | +1.13% |
| 2023.03.02 | 104.98 | +0.09 | +0.09% |
| 2023.03.01 | 104.89 | -1.03 | -0.97% |
| 2023.02.28 | 105.92 | +0.04 | +0.04% |
| 2023.02.27 | 105.88 | +0.03 | +0.03% |
| 2023.02.24 | 105.85 | -0.80 | -0.75% |
| 2023.02.23 | 106.65 | +0.83 | +0.78% |
| 2023.02.22 | 105.82 | +0.30 | +0.28% |
| 2023.02.21 | 105.52 | -1.52 | -1.42% |
| 2023.02.17 | 107.04 | +0.42 | +0.39% |
| 2023.02.16 | 106.62 | -0.86 | -0.80% |
| 2023.02.15 | 107.48 | -0.41 | -0.38% |
| 2023.02.14 | 107.89 | -0.27 | -0.25% |
| 2023.02.13 | 108.16 | +0.40 | +0.37% |
| 2023.02.10 | 107.76 | -0.76 | -0.70% |
| 2023.02.09 | 108.52 | -0.92 | -0.84% |
| 2023.02.08 | 109.44 | +0.11 | +0.10% |
| 2023.02.07 | 109.33 | -0.36 | -0.33% |
| 2023.02.06 | 109.69 | -0.85 | -0.77% |
| 2023.02.03 | 110.54 | -1.27 | -1.14% |
| 2023.02.02 | 111.81 | +0.16 | +0.14% |
| 2023.02.01 | 111.65 | +0.78 | +0.70% |
| 2023.01.31 | 110.87 | +0.79 | +0.72% |
| 2023.01.30 | 110.08 | -0.42 | -0.38% |
| 2023.01.27 | 110.50 | -0.32 | -0.29% |
| 2023.01.26 | 110.82 | -0.04 | -0.04% |
| 2023.01.25 | 110.86 | +0.05 | +0.05% |
| 2023.01.24 | 110.81 | +0.58 | +0.53% |
| 2023.01.23 | 110.23 | -0.32 | -0.29% |
| 2023.01.20 | 110.55 | -0.58 | -0.52% |
| 2023.01.19 | 111.13 | -0.23 | -0.21% |
| 2023.01.18 | 111.36 | +1.29 | +1.17% |
| 2023.01.17 | 110.07 | -0.40 | -0.36% |
| 2023.01.13 | 110.47 | -0.36 | -0.32% |
| 2023.01.12 | 110.83 | +1.24 | +1.13% |
| 2023.01.11 | 109.59 | +0.93 | +0.86% |
| 2023.01.10 | 108.66 | -0.37 | -0.34% |
| 2023.01.09 | 109.03 | +0.43 | +0.40% |
| 2023.01.06 | 108.60 | +1.75 | +1.64% |
| 2023.01.05 | 106.85 | -0.08 | -0.07% |
| 2023.01.04 | 106.93 | +0.77 | +0.73% |
| 2023.01.03 | 106.16 | +0.73 | +0.69% |
2022年
| 日付 | LQD | 前日比 | 前日比% |
|---|---|---|---|
| 2022.12.30 | 105.43 | -0.67 | -0.63% |
| 2022.12.29 | 106.10 | +0.75 | +0.71% |
| 2022.12.28 | 105.35 | -0.33 | -0.31% |
| 2022.12.27 | 105.68 | -1.38 | -1.29% |
| 2022.12.23 | 107.06 | -0.33 | -0.31% |
| 2022.12.22 | 107.39 | -0.03 | -0.03% |
| 2022.12.21 | 107.42 | +0.73 | +0.68% |
| 2022.12.20 | 106.69 | -1.27 | -1.18% |
| 2022.12.19 | 107.96 | -1.10 | -1.01% |
| 2022.12.16 | 109.06 | -0.47 | -0.43% |
| 2022.12.15 | 109.53 | -0.24 | -0.22% |
| 2022.12.14 | 109.77 | +0.10 | +0.09% |
| 2022.12.13 | 109.67 | +0.95 | +0.87% |
| 2022.12.12 | 108.72 | -0.14 | -0.13% |
| 2022.12.09 | 108.86 | -0.82 | -0.75% |
| 2022.12.08 | 109.68 | -0.35 | -0.32% |
| 2022.12.07 | 110.03 | +1.21 | +1.11% |
| 2022.12.06 | 108.82 | +0.33 | +0.30% |
| 2022.12.05 | 108.49 | -0.93 | -0.85% |
| 2022.12.02 | 109.42 | +0.66 | +0.61% |
| 2022.12.01 | 108.76 | +1.00 | +0.93% |
| 2022.11.30 | 107.76 | +1.30 | +1.22% |
| 2022.11.29 | 106.46 | -0.53 | -0.50% |
| 2022.11.28 | 106.99 | -0.78 | -0.72% |
| 2022.11.25 | 107.77 | +0.11 | +0.10% |
| 2022.11.23 | 107.66 | +1.07 | +1.00% |
| 2022.11.22 | 106.59 | +0.94 | +0.89% |
| 2022.11.21 | 105.65 | -0.16 | -0.15% |
| 2022.11.18 | 105.81 | -0.01 | -0.01% |
| 2022.11.17 | 105.82 | -0.57 | -0.54% |
| 2022.11.16 | 106.39 | +0.90 | +0.85% |
| 2022.11.15 | 105.49 | +1.45 | +1.39% |
| 2022.11.14 | 104.04 | -0.53 | -0.51% |
| 2022.11.11 | 104.57 | +0.28 | +0.27% |
| 2022.11.10 | 104.29 | +3.38 | +3.35% |
| 2022.11.09 | 100.91 | -0.26 | -0.26% |
| 2022.11.08 | 101.17 | +0.42 | +0.42% |
| 2022.11.07 | 100.75 | -0.37 | -0.37% |
| 2022.11.04 | 101.12 | +0.20 | +0.20% |
| 2022.11.03 | 100.92 | -0.36 | -0.36% |
| 2022.11.02 | 101.28 | -0.49 | -0.48% |
| 2022.11.01 | 101.77 | +0.42 | +0.41% |
| 2022.10.31 | 101.35 | -0.55 | -0.54% |
| 2022.10.28 | 101.90 | +0.21 | +0.21% |
| 2022.10.27 | 101.69 | +0.47 | +0.46% |
| 2022.10.26 | 101.22 | +0.46 | +0.46% |
| 2022.10.25 | 100.76 | +1.33 | +1.34% |
| 2022.10.24 | 99.43 | -0.05 | -0.05% |
| 2022.10.21 | 99.48 | +0.28 | +0.28% |
| 2022.10.20 | 99.20 | -0.87 | -0.87% |
| 2022.10.19 | 100.07 | -1.39 | -1.37% |
| 2022.10.18 | 101.46 | +0.60 | +0.59% |
| 2022.10.17 | 100.86 | +0.48 | +0.48% |
| 2022.10.14 | 100.38 | -0.97 | -0.96% |
| 2022.10.13 | 101.35 | +0.18 | +0.18% |
| 2022.10.12 | 101.17 | -0.12 | -0.12% |
| 2022.10.11 | 101.29 | -0.21 | -0.21% |
| 2022.10.10 | 101.50 | -0.92 | -0.90% |
| 2022.10.07 | 102.42 | -1.03 | -1.00% |
| 2022.10.06 | 103.45 | -0.24 | -0.23% |
| 2022.10.05 | 103.69 | -0.79 | -0.76% |
| 2022.10.04 | 104.48 | +0.48 | +0.46% |
| 2022.10.03 | 104.00 | +1.55 | +1.51% |
| 2022.09.30 | 102.45 | -0.26 | -0.25% |
| 2022.09.29 | 102.71 | -0.77 | -0.74% |
| 2022.09.28 | 103.48 | +2.04 | +2.01% |
| 2022.09.27 | 101.44 | -1.55 | -1.51% |
| 2022.09.26 | 102.99 | -1.82 | -1.74% |
| 2022.09.23 | 104.81 | -0.30 | -0.29% |
| 2022.09.22 | 105.11 | -1.50 | -1.41% |
| 2022.09.21 | 106.61 | +0.40 | +0.38% |
| 2022.09.20 | 106.21 | -1.07 | -1.00% |
| 2022.09.19 | 107.28 | +0.18 | +0.17% |
| 2022.09.16 | 107.10 | -0.25 | -0.23% |
| 2022.09.15 | 107.35 | -0.52 | -0.48% |
| 2022.09.14 | 107.87 | +0.51 | +0.48% |
| 2022.09.13 | 107.36 | -0.78 | -0.72% |
| 2022.09.12 | 108.14 | -0.24 | -0.22% |
| 2022.09.09 | 108.38 | +0.25 | +0.23% |
| 2022.09.08 | 108.13 | -0.25 | -0.23% |
| 2022.09.07 | 108.38 | +1.46 | +1.37% |
| 2022.09.06 | 106.92 | -1.47 | -1.36% |
| 2022.09.02 | 108.39 | +0.08 | +0.07% |
| 2022.09.01 | 108.31 | -0.96 | -0.88% |
| 2022.08.31 | 109.27 | -1.16 | -1.05% |
| 2022.08.30 | 110.43 | +0.14 | +0.13% |
| 2022.08.29 | 110.29 | -0.82 | -0.74% |
| 2022.08.26 | 111.11 | -0.67 | -0.60% |
| 2022.08.25 | 111.78 | +1.14 | +1.03% |
| 2022.08.24 | 110.64 | -0.33 | -0.30% |
| 2022.08.23 | 110.97 | +0.12 | +0.11% |
| 2022.08.22 | 110.85 | -0.75 | -0.67% |
| 2022.08.19 | 111.60 | -1.34 | -1.19% |
| 2022.08.18 | 112.94 | +0.29 | +0.26% |
| 2022.08.17 | 112.65 | -1.07 | -0.94% |
| 2022.08.16 | 113.72 | -0.44 | -0.39% |
| 2022.08.15 | 114.16 | -0.08 | -0.07% |
| 2022.08.12 | 114.24 | +1.31 | +1.16% |
| 2022.08.11 | 112.93 | -1.10 | -0.96% |
| 2022.08.10 | 114.03 | +1.07 | +0.95% |
| 2022.08.09 | 112.96 | -0.51 | -0.45% |
| 2022.08.08 | 113.47 | +0.45 | +0.40% |
| 2022.08.05 | 113.02 | -1.55 | -1.35% |
| 2022.08.04 | 114.57 | +0.18 | +0.16% |
| 2022.08.03 | 114.39 | +1.23 | +1.09% |
| 2022.08.02 | 113.16 | -1.40 | -1.22% |
| 2022.08.01 | 114.56 | -0.05 | -0.04% |
| 2022.07.29 | 114.61 | +0.27 | +0.24% |
| 2022.07.28 | 114.34 | +0.94 | +0.83% |
| 2022.07.27 | 113.40 | +0.75 | +0.67% |
| 2022.07.26 | 112.65 | -0.02 | -0.02% |
| 2022.07.25 | 112.67 | -0.96 | -0.84% |
| 2022.07.22 | 113.63 | +0.87 | +0.77% |
| 2022.07.21 | 112.76 | +1.52 | +1.37% |
| 2022.07.20 | 111.24 | -0.12 | -0.11% |
| 2022.07.19 | 111.36 | +0.31 | +0.28% |
| 2022.07.18 | 111.05 | -0.78 | -0.70% |
| 2022.07.15 | 111.83 | +0.89 | +0.80% |
| 2022.07.14 | 110.94 | -0.71 | -0.64% |
| 2022.07.13 | 111.65 | +0.83 | +0.75% |
| 2022.07.12 | 110.82 | +0.16 | +0.14% |
| 2022.07.11 | 110.66 | +0.31 | +0.28% |
| 2022.07.08 | 110.35 | -0.18 | -0.16% |
| 2022.07.07 | 110.53 | -0.01 | -0.01% |
| 2022.07.06 | 110.54 | -0.55 | -0.50% |
| 2022.07.05 | 111.09 | -0.03 | -0.03% |
| 2022.07.01 | 111.12 | +1.09 | +0.99% |
| 2022.06.30 | 110.03 | +0.33 | +0.30% |
| 2022.06.29 | 109.70 | +0.65 | +0.60% |
| 2022.06.28 | 109.05 | -0.03 | -0.03% |
| 2022.06.27 | 109.08 | -1.01 | -0.92% |
| 2022.06.24 | 110.09 | +0.13 | +0.12% |
| 2022.06.23 | 109.96 | +0.84 | +0.77% |
| 2022.06.22 | 109.12 | +0.79 | +0.73% |
| 2022.06.21 | 108.33 | -1.10 | -1.01% |
| 2022.06.17 | 109.43 | +0.22 | +0.20% |
| 2022.06.16 | 109.21 | +0.12 | +0.11% |
| 2022.06.15 | 109.09 | +1.68 | +1.56% |
| 2022.06.14 | 107.41 | -0.56 | -0.52% |
| 2022.06.13 | 107.97 | -2.55 | -2.31% |
| 2022.06.10 | 110.52 | -1.08 | -0.97% |
| 2022.06.09 | 111.60 | -0.74 | -0.66% |
| 2022.06.08 | 112.34 | -0.65 | -0.58% |
| 2022.06.07 | 112.99 | +0.60 | +0.53% |
| 2022.06.06 | 112.39 | -0.80 | -0.71% |
| 2022.06.03 | 113.19 | -0.36 | -0.32% |
| 2022.06.02 | 113.55 | +0.05 | +0.04% |
| 2022.06.01 | 113.50 | -0.94 | -0.82% |
| 2022.05.31 | 114.44 | -0.85 | -0.74% |
| 2022.05.27 | 115.29 | +0.60 | +0.52% |
| 2022.05.26 | 114.69 | +0.03 | +0.03% |
| 2022.05.25 | 114.66 | +1.17 | +1.03% |
| 2022.05.24 | 113.49 | +1.47 | +1.31% |
| 2022.05.23 | 112.02 | -0.40 | -0.36% |
| 2022.05.20 | 112.42 | +0.55 | +0.49% |
| 2022.05.19 | 111.87 | +0.30 | +0.27% |
| 2022.05.18 | 111.57 | +0.41 | +0.37% |
| 2022.05.17 | 111.16 | -0.64 | -0.57% |
| 2022.05.16 | 111.80 | +0.15 | +0.13% |
| 2022.05.13 | 111.65 | -0.59 | -0.53% |
| 2022.05.12 | 112.24 | +0.05 | +0.04% |
| 2022.05.11 | 112.19 | +0.52 | +0.47% |
| 2022.05.10 | 111.67 | +0.47 | +0.42% |
| 2022.05.09 | 111.20 | +0.39 | +0.35% |
| 2022.05.06 | 110.81 | -0.95 | -0.85% |
| 2022.05.05 | 111.76 | -1.74 | -1.53% |
| 2022.05.04 | 113.50 | +1.10 | +0.98% |
| 2022.05.03 | 112.40 | +0.72 | +0.64% |
| 2022.05.02 | 111.68 | -0.92 | -0.82% |
| 2022.04.29 | 112.60 | -1.26 | -1.11% |
| 2022.04.28 | 113.86 | +0.34 | +0.30% |
| 2022.04.27 | 113.52 | -1.10 | -0.96% |
| 2022.04.26 | 114.62 | -0.06 | -0.05% |
| 2022.04.25 | 114.68 | +1.26 | +1.11% |
| 2022.04.22 | 113.42 | -0.13 | -0.11% |
| 2022.04.21 | 113.55 | -1.22 | -1.06% |
| 2022.04.20 | 114.77 | +1.18 | +1.04% |
| 2022.04.19 | 113.59 | -0.91 | -0.79% |
| 2022.04.18 | 114.50 | -0.88 | -0.76% |
| 2022.04.14 | 115.38 | -1.36 | -1.16% |
| 2022.04.13 | 116.74 | +0.60 | +0.52% |
| 2022.04.12 | 116.14 | +0.08 | +0.07% |
| 2022.04.11 | 116.06 | -1.14 | -0.97% |
| 2022.04.08 | 117.20 | -0.93 | -0.79% |
| 2022.04.07 | 118.13 | -0.55 | -0.46% |
| 2022.04.06 | 118.68 | -0.70 | -0.59% |
| 2022.04.05 | 119.38 | -2.13 | -1.75% |
| 2022.04.04 | 121.51 | +0.42 | +0.35% |
| 2022.04.01 | 121.09 | +0.15 | +0.12% |
| 2022.03.31 | 120.94 | -0.28 | -0.23% |
| 2022.03.30 | 121.22 | +0.28 | +0.23% |
| 2022.03.29 | 120.94 | +1.01 | +0.84% |
| 2022.03.28 | 119.93 | +0.66 | +0.55% |
| 2022.03.25 | 119.27 | -0.95 | -0.79% |
| 2022.03.24 | 120.22 | +0.05 | +0.04% |
| 2022.03.23 | 120.17 | +0.34 | +0.28% |
| 2022.03.22 | 119.83 | -0.29 | -0.24% |
| 2022.03.21 | 120.12 | -1.69 | -1.39% |
| 2022.03.18 | 121.81 | +0.24 | +0.20% |
| 2022.03.17 | 121.57 | +1.18 | +0.98% |
| 2022.03.16 | 120.39 | +1.02 | +0.85% |
| 2022.03.15 | 119.37 | +0.93 | +0.79% |
| 2022.03.14 | 118.44 | -1.74 | -1.45% |
| 2022.03.11 | 120.18 | -0.05 | -0.04% |
| 2022.03.10 | 120.23 | -1.39 | -1.14% |
| 2022.03.09 | 121.62 | +0.21 | +0.17% |
| 2022.03.08 | 121.41 | -0.73 | -0.60% |
| 2022.03.07 | 122.14 | -1.50 | -1.21% |
| 2022.03.04 | 123.64 | +0.12 | +0.10% |
| 2022.03.03 | 123.52 | +0.45 | +0.37% |
| 2022.03.02 | 123.07 | -1.90 | -1.52% |
| 2022.03.01 | 124.97 | +0.17 | +0.14% |
| 2022.02.28 | 124.80 | +1.32 | +1.07% |
| 2022.02.25 | 123.48 | +0.50 | +0.41% |
| 2022.02.24 | 122.98 | +0.58 | +0.47% |
| 2022.02.23 | 122.40 | -1.12 | -0.91% |
| 2022.02.22 | 123.52 | -0.16 | -0.13% |
| 2022.02.18 | 123.68 | +0.30 | +0.24% |
| 2022.02.17 | 123.38 | +0.09 | +0.07% |
| 2022.02.16 | 123.29 | +0.18 | +0.15% |
| 2022.02.15 | 123.11 | -0.62 | -0.50% |
| 2022.02.14 | 123.73 | -1.11 | -0.89% |
| 2022.02.11 | 124.84 | +0.92 | +0.74% |
| 2022.02.10 | 123.92 | -1.71 | -1.36% |
| 2022.02.09 | 125.63 | +0.42 | +0.34% |
| 2022.02.08 | 125.21 | -0.47 | -0.37% |
| 2022.02.07 | 125.68 | +0.23 | +0.18% |
| 2022.02.04 | 125.45 | -1.26 | -0.99% |
| 2022.02.03 | 126.71 | -1.03 | -0.81% |
| 2022.02.02 | 127.74 | +0.01 | +0.01% |
| 2022.02.01 | 127.73 | -0.03 | -0.02% |
| 2022.01.31 | 127.76 | +0.06 | +0.05% |
| 2022.01.28 | 127.70 | +0.14 | +0.11% |
| 2022.01.27 | 127.56 | +0.29 | +0.23% |
| 2022.01.26 | 127.27 | -0.87 | -0.68% |
| 2022.01.25 | 128.14 | -0.36 | -0.28% |
| 2022.01.24 | 128.50 | -0.40 | -0.31% |
| 2022.01.21 | 128.90 | +0.84 | +0.66% |
| 2022.01.20 | 128.06 | -0.07 | -0.05% |
| 2022.01.19 | 128.13 | +0.20 | +0.16% |
| 2022.01.18 | 127.93 | -1.23 | -0.95% |
| 2022.01.14 | 129.16 | -1.15 | -0.88% |
| 2022.01.13 | 130.31 | +0.41 | +0.32% |
| 2022.01.12 | 129.90 | -0.09 | -0.07% |
| 2022.01.11 | 129.99 | +0.39 | +0.30% |
| 2022.01.10 | 129.60 | -0.12 | -0.09% |
| 2022.01.07 | 129.72 | -0.56 | -0.43% |
| 2022.01.06 | 130.28 | -0.17 | -0.13% |
| 2022.01.05 | 130.45 | -0.77 | -0.59% |
| 2022.01.04 | 131.22 | +0.11 | +0.08% |
| 2022.01.03 | 131.11 | -1.41 | -1.06% |