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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 208.9 | 215.9 | 207.7 | 208.4 | -0.3 | -0.1% | 5,430 |
| 2025/03/07 | 209.5 | 211.9 | 208.4 | 208.7 | -1.4 | -0.7% | 30,680 |
| 2025/03/06 | 211.6 | 211.6 | 210 | 210.1 | -1.5 | -0.7% | 12,700 |
| 2025/03/05 | 212.1 | 212.2 | 211.6 | 211.6 | -0.5 | -0.2% | 8,120 |
| 2025/03/04 | 212.2 | 212.5 | 211.7 | 212.1 | -1 | -0.5% | 39,710 |
| 2025/03/03 | 215 | 215 | 212.4 | 213.1 | +0.6 | +0.3% | 217,580 |
| 2025/02/28 | 211.5 | 212.5 | 210.6 | 212.5 | +1 | +0.5% | 11,320 |
| 2025/02/27 | 211 | 211.5 | 210.6 | 211.5 | ±0 | ±0% | 62,280 |
| 2025/02/26 | 211.3 | 211.5 | 210.3 | 211.5 | +0.9 | +0.4% | 31,400 |
| 2025/02/25 | 209.4 | 211.2 | 209.4 | 210.6 | +0.1 | ±0% | 8,950 |
| 2025/02/21 | 209.5 | 210.9 | 209.1 | 210.5 | +0.5 | +0.2% | 5,590 |
| 2025/02/20 | 211.5 | 211.5 | 209.8 | 210 | -1.6 | -0.8% | 40,730 |
| 2025/02/19 | 212.8 | 212.8 | 211.4 | 211.6 | -0.8 | -0.4% | 8,300 |
| 2025/02/18 | 211.3 | 212.4 | 211.3 | 212.4 | +0.2 | +0.1% | 1,240 |
| 2025/02/17 | 214.5 | 214.5 | 211.7 | 212.2 | -0.9 | -0.4% | 14,680 |
| 2025/02/14 | 213.9 | 213.9 | 212.9 | 213.1 | -0.2 | -0.1% | 3,090 |
| 2025/02/13 | 213.7 | 214.5 | 213.3 | 213.3 | -0.4 | -0.2% | 10,600 |
| 2025/02/12 | 213.4 | 213.8 | 212.5 | 213.7 | +1.8 | +0.8% | 11,220 |
| 2025/02/10 | 212.1 | 212.2 | 211.1 | 211.9 | -0.5 | -0.2% | 6,460 |
| 2025/02/07 | 212.4 | 212.4 | 211.4 | 212.4 | -1.5 | -0.7% | 6,800 |
| 2025/02/06 | 214.8 | 214.8 | 212.9 | 213.9 | -0.1 | ±0% | 16,630 |
| 2025/02/05 | 215.5 | 215.5 | 213.5 | 214 | -1.8 | -0.8% | 10,900 |
| 2025/02/04 | 217.3 | 217.3 | 215.1 | 215.8 | +0.2 | +0.1% | 16,290 |
| 2025/02/03 | 217.5 | 217.5 | 214.9 | 215.6 | +0.1 | ±0% | 168,670 |
| 2025/01/31 | 215.5 | 215.5 | 214.1 | 215.5 | -0.2 | -0.1% | 5,440 |
| 2025/01/30 | 217.7 | 217.7 | 215.1 | 215.7 | -0.7 | -0.3% | 16,560 |
| 2025/01/29 | 217.2 | 217.2 | 216.2 | 216.4 | -0.2 | -0.1% | 6,070 |
| 2025/01/28 | 215.5 | 216.9 | 215.5 | 216.6 | -0.1 | ±0% | 8,530 |
| 2025/01/27 | 215.4 | 216.7 | 215.4 | 216.7 | +1.5 | +0.7% | 10,510 |
| 2025/01/24 | 216.5 | 216.6 | 215 | 215.2 | -1.3 | -0.6% | 8,240 |
| 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 |
51～
100
件表示中 / 362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
