ｉシェアーズ 米ドル建て投資適格社債 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 216 | 216.5 | 214 | 215.5 | -0.5 | -0.2% | 40,560 |
| 2024/05/17 | 214.8 | 216.3 | 214.8 | 216 | +1.5 | +0.7% | 81,640 |
| 2024/05/16 | 215.8 | 215.8 | 213.3 | 214.5 | -1.1 | -0.5% | 92,980 |
| 2024/05/15 | 216 | 216 | 215.2 | 215.6 | +0.5 | +0.2% | 56,570 |
| 2024/05/14 | 214.2 | 215.1 | 214.2 | 215.1 | +0.9 | +0.4% | 37,620 |
| 2024/05/13 | 215.9 | 215.9 | 213.8 | 214.2 | -0.1 | ±0% | 37,240 |
| 2024/05/10 | 214 | 214.3 | 213.9 | 214.3 | +0.5 | +0.2% | 9,070 |
| 2024/05/09 | 214 | 214 | 213.4 | 213.8 | +0.1 | ±0% | 15,390 |
| 2024/05/08 | 213.8 | 221.4 | 213.2 | 213.7 | +0.8 | +0.4% | 19,700 |
| 2024/05/07 | 220.1 | 220.1 | 211.8 | 212.9 | +0.8 | +0.4% | 28,770 |
| 2024/05/02 | 218 | 218 | 211.7 | 212.1 | -1.8 | -0.8% | 14,110 |
| 2024/05/01 | 214.2 | 214.2 | 213.8 | 213.9 | +0.4 | +0.2% | 3,400 |
| 2024/04/30 | 213 | 214 | 212.8 | 213.5 | +1.9 | +0.9% | 11,430 |
| 2024/04/26 | 218.6 | 218.6 | 210.5 | 211.6 | +1 | +0.5% | 21,290 |
| 2024/04/25 | 212 | 212.3 | 210.4 | 210.6 | ±0 | ±0% | 27,820 |
| 2024/04/24 | 211.1 | 211.1 | 210.3 | 210.6 | +0.3 | +0.1% | 1,830 |
| 2024/04/23 | 212.1 | 212.1 | 209.8 | 210.3 | +0.8 | +0.4% | 31,990 |
| 2024/04/22 | 212 | 212 | 209 | 209.5 | -0.2 | -0.1% | 28,050 |
| 2024/04/19 | 212 | 212 | 208.9 | 209.7 | ±0 | ±0% | 29,360 |
| 2024/04/18 | 212.5 | 212.5 | 209.1 | 209.7 | +0.8 | +0.4% | 12,590 |
| 2024/04/17 | 210.9 | 210.9 | 208.7 | 208.9 | -0.2 | -0.1% | 39,540 |
| 2024/04/16 | 217.7 | 217.7 | 208.4 | 209.1 | -0.6 | -0.3% | 45,930 |
| 2024/04/15 | 209.6 | 209.8 | 209.1 | 209.7 | +0.8 | +0.4% | 23,750 |
| 2024/04/12 | 208.7 | 208.9 | 208.3 | 208.9 | +0.2 | +0.1% | 3,470 |
| 2024/04/11 | 209 | 209 | 208.1 | 208.7 | -0.8 | -0.4% | 122,320 |
| 2024/04/10 | 209.3 | 209.7 | 209.1 | 209.5 | -0.8 | -0.4% | 16,260 |
| 2024/04/09 | 213 | 213 | 209.5 | 210.3 | +0.8 | +0.4% | 3,780 |
| 2024/04/08 | 212.2 | 212.2 | 209.1 | 209.5 | -0.2 | -0.1% | 52,500 |
| 2024/04/05 | 210.1 | 210.1 | 209.1 | 209.7 | -0.3 | -0.1% | 5,710 |
| 2024/04/04 | 210.3 | 210.3 | 210 | 210 | +0.2 | +0.1% | 3,020 |
| 2024/04/03 | 210.2 | 210.2 | 209.4 | 209.8 | -0.7 | -0.3% | 9,610 |
| 2024/04/02 | 210.5 | 211.5 | 210.2 | 210.5 | -1.2 | -0.6% | 10,840 |
| 2024/04/01 | 212 | 212 | 211.3 | 211.7 | +0.1 | ±0% | 2,500 |
| 2024/03/29 | 212.9 | 212.9 | 210.8 | 211.6 | +0.3 | +0.1% | 19,570 |
| 2024/03/28 | 212.2 | 212.2 | 211 | 211.3 | ±0 | ±0% | 21,680 |
| 2024/03/27 | 210.5 | 211.3 | 210.5 | 211.3 | +0.5 | +0.2% | 21,390 |
| 2024/03/26 | 211 | 211 | 210.5 | 210.8 | -0.3 | -0.1% | 7,350 |
| 2024/03/25 | 211.5 | 211.6 | 210.5 | 211.1 | ±0 | ±0% | 31,480 |
| 2024/03/22 | 211 | 211.2 | 210.7 | 211.1 | +1.4 | +0.7% | 9,840 |
| 2024/03/21 | 209.8 | 209.8 | 208.8 | 209.7 | +1.9 | +0.9% | 106,720 |
| 2024/03/19 | 209.3 | 209.3 | 206.1 | 207.8 | +0.9 | +0.4% | 162,160 |
| 2024/03/18 | 205.5 | 207 | 205.5 | 206.9 | +1.3 | +0.6% | 5,250 |
| 2024/03/15 | 205.4 | 205.9 | 205.4 | 205.6 | -0.5 | -0.2% | 7,600 |
| 2024/03/14 | 205.9 | 206.1 | 205.4 | 206.1 | +0.1 | ±0% | 5,310 |
| 2024/03/13 | 207 | 207 | 205.5 | 206 | -0.5 | -0.2% | 3,770 |
| 2024/03/12 | 205.9 | 206.5 | 205.2 | 206.5 | +0.8 | +0.4% | 42,180 |
| 2024/03/11 | 209.4 | 209.4 | 205.1 | 205.7 | -1 | -0.5% | 8,790 |
| 2024/03/08 | 206.9 | 207 | 206.3 | 206.7 | -0.4 | -0.2% | 5,810 |
| 2024/03/07 | 208.2 | 208.2 | 206.8 | 207.1 | -1.3 | -0.6% | 83,490 |
| 2024/03/06 | 208.7 | 208.7 | 208.2 | 208.4 | -0.2 | -0.1% | 15,830 |
1～
50
件表示中 / 115件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
