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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 218.4 | 218.4 | 216.4 | 216.5 | +0.3 | +0.1% | 7,000 |
| 2025/01/22 | 214.9 | 216.2 | 214.9 | 216.2 | +0.5 | +0.2% | 117,290 |
| 2025/01/21 | 216.7 | 216.7 | 215.1 | 215.7 | +0.1 | ±0% | 8,090 |
| 2025/01/20 | 215.3 | 215.8 | 214.7 | 215.6 | +0.8 | +0.4% | 21,330 |
| 2025/01/17 | 215.1 | 215.1 | 214.1 | 214.8 | -0.3 | -0.1% | 2,220 |
| 2025/01/16 | 216.3 | 216.3 | 214.1 | 215.1 | -0.3 | -0.1% | 14,720 |
| 2025/01/15 | 215.9 | 218 | 215.2 | 215.4 | ±0 | ±0% | 25,410 |
| 2025/01/14 | 215 | 215.5 | 214.1 | 215.4 | -1.7 | -0.8% | 34,730 |
| 2025/01/10 | 217.2 | 217.3 | 216.4 | 217.1 | -0.2 | -0.1% | 98,250 |
| 2025/01/09 | 218 | 219 | 216.8 | 217.3 | -2.1 | -1% | 27,170 |
| 2025/01/08 | 220.2 | 220.2 | 219 | 219.4 | -0.3 | -0.1% | 30,770 |
| 2025/01/07 | 221 | 221 | 219 | 219.7 | ±0 | ±0% | 86,440 |
| 2025/01/06 | 219.2 | 219.7 | 218.8 | 219.7 | -0.7 | -0.3% | 19,550 |
| 2024/12/30 | 220.5 | 220.5 | 219.8 | 220.4 | -0.4 | -0.2% | 5,740 |
| 2024/12/27 | 220.8 | 220.9 | 220.4 | 220.8 | +1.1 | +0.5% | 10,080 |
| 2024/12/26 | 227.3 | 227.3 | 219.3 | 219.7 | +0.4 | +0.2% | 9,000 |
| 2024/12/25 | 221.9 | 222 | 219.3 | 219.3 | +0.9 | +0.4% | 43,900 |
| 2024/12/24 | 218.7 | 219.4 | 218.4 | 218.4 | -0.2 | -0.1% | 51,450 |
| 2024/12/23 | 218.3 | 218.6 | 218.1 | 218.6 | +0.4 | +0.2% | 990 |
| 2024/12/20 | 218.3 | 220.9 | 218.1 | 218.2 | +1.4 | +0.6% | 34,980 |
| 2024/12/19 | 215 | 216.9 | 215 | 216.8 | +0.2 | +0.1% | 5,510 |
| 2024/12/18 | 217.3 | 217.3 | 216.5 | 216.6 | -0.7 | -0.3% | 5,550 |
| 2024/12/17 | 217.2 | 217.3 | 217 | 217.3 | +0.3 | +0.1% | 1,840 |
| 2024/12/16 | 217.2 | 217.2 | 216.2 | 217 | +0.2 | +0.1% | 7,840 |
| 2024/12/13 | 214.9 | 216.8 | 214.9 | 216.8 | +0.2 | +0.1% | 27,150 |
| 2024/12/12 | 214.4 | 216.6 | 214.4 | 216.6 | +1 | +0.5% | 7,820 |
| 2024/12/11 | 216.5 | 216.5 | 215.5 | 215.6 | ±0 | ±0% | 7,970 |
| 2024/12/10 | 215.5 | 216 | 215.2 | 215.6 | +0.8 | +0.4% | 1,920 |
| 2024/12/09 | 214.8 | 214.8 | 214.1 | 214.8 | +0.8 | +0.4% | 9,420 |
| 2024/12/06 | 213.8 | 214 | 213.3 | 214 | +0.4 | +0.2% | 1,890 |
| 2024/12/05 | 213.5 | 214.3 | 213.5 | 213.6 | +0.4 | +0.2% | 7,670 |
| 2024/12/04 | 213.5 | 213.5 | 212.6 | 213.2 | -0.3 | -0.1% | 4,420 |
| 2024/12/03 | 213 | 213.7 | 213 | 213.5 | -0.2 | -0.1% | 8,430 |
| 2024/12/02 | 214.7 | 214.7 | 213.4 | 213.7 | +1.2 | +0.6% | 34,940 |
| 2024/11/29 | 213.8 | 214.1 | 212.3 | 212.5 | -2.3 | -1.1% | 4,980 |
| 2024/11/28 | 215.5 | 215.5 | 214.2 | 214.8 | -0.3 | -0.1% | 1,810 |
| 2024/11/27 | 216.1 | 216.1 | 214.7 | 215.1 | -2 | -0.9% | 6,800 |
| 2024/11/26 | 218 | 218 | 216.8 | 217.1 | +0.1 | ±0% | 19,880 |
| 2024/11/25 | 217.5 | 217.5 | 216.2 | 217 | +0.1 | ±0% | 7,190 |
| 2024/11/22 | 216.7 | 216.9 | 215.7 | 216.9 | +0.1 | ±0% | 29,970 |
| 2024/11/21 | 216.4 | 217.5 | 216.4 | 216.8 | -0.8 | -0.4% | 16,400 |
| 2024/11/20 | 216.8 | 217.8 | 216.8 | 217.6 | +1.1 | +0.5% | 9,620 |
| 2024/11/19 | 217 | 217 | 216 | 216.5 | +0.3 | +0.1% | 5,250 |
| 2024/11/18 | 217.9 | 217.9 | 215.4 | 216.2 | -2.3 | -1.1% | 6,880 |
| 2024/11/15 | 218.6 | 219 | 218.5 | 218.5 | +1 | +0.5% | 12,620 |
| 2024/11/14 | 217.3 | 217.9 | 217.2 | 217.5 | +0.5 | +0.2% | 32,030 |
| 2024/11/13 | 217.5 | 217.5 | 216.7 | 217 | +0.3 | +0.1% | 9,480 |
| 2024/11/12 | 217.2 | 217.3 | 216.6 | 216.7 | +0.5 | +0.2% | 4,190 |
| 2024/11/11 | 216.8 | 217.1 | 215.9 | 216.2 | +0.5 | +0.2% | 8,210 |
| 2024/11/08 | 216.1 | 216.1 | 215.1 | 215.7 | +0.1 | ±0% | 2,450 |
51～
100
件表示中 / 332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
