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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 215 | 216.3 | 215 | 215.6 | +0.6 | +0.3% | 9,330 |
| 2024/11/06 | 214.3 | 215.2 | 213.8 | 215 | +0.6 | +0.3% | 6,240 |
| 2024/11/05 | 214.4 | 214.4 | 213.8 | 214.4 | ±0 | ±0% | 4,050 |
| 2024/11/01 | 213.9 | 214.4 | 213 | 214.4 | -0.4 | -0.2% | 10,100 |
| 2024/10/31 | 215.9 | 215.9 | 214.7 | 214.8 | -0.8 | -0.4% | 2,810 |
| 2024/10/30 | 216 | 216 | 215.4 | 215.6 | +1 | +0.5% | 5,060 |
| 2024/10/29 | 215.3 | 215.5 | 214.5 | 214.6 | -0.8 | -0.4% | 16,080 |
| 2024/10/28 | 214.9 | 215.7 | 214.8 | 215.4 | +1.6 | +0.7% | 2,550 |
| 2024/10/25 | 214.8 | 214.8 | 213.8 | 213.8 | -0.4 | -0.2% | 3,390 |
| 2024/10/24 | 214.9 | 214.9 | 214.2 | 214.2 | +0.4 | +0.2% | 6,890 |
| 2024/10/23 | 213.2 | 214.1 | 212.9 | 213.8 | +1.7 | +0.8% | 5,730 |
| 2024/10/22 | 213 | 213 | 212 | 212.1 | -0.1 | ±0% | 27,390 |
| 2024/10/21 | 214.5 | 214.5 | 211.6 | 212.2 | -0.9 | -0.4% | 4,210 |
| 2024/10/18 | 214.9 | 214.9 | 212.8 | 213.1 | -0.5 | -0.2% | 15,420 |
| 2024/10/17 | 213.1 | 213.6 | 213.1 | 213.6 | +0.5 | +0.2% | 40,330 |
| 2024/10/16 | 212.2 | 213.1 | 212 | 213.1 | +0.9 | +0.4% | 35,700 |
| 2024/10/15 | 211 | 212.8 | 211 | 212.2 | +0.7 | +0.3% | 17,080 |
| 2024/10/11 | 212 | 212 | 211.3 | 211.5 | -0.7 | -0.3% | 2,590 |
| 2024/10/10 | 212.6 | 212.6 | 211.6 | 212.2 | -0.8 | -0.4% | 38,190 |
| 2024/10/09 | 213.8 | 213.8 | 212.7 | 213 | +0.3 | +0.1% | 9,140 |
| 2024/10/08 | 213.2 | 213.2 | 210.2 | 212.7 | -0.5 | -0.2% | 4,500 |
| 2024/10/07 | 214.3 | 214.3 | 213.2 | 213.2 | +1.5 | +0.7% | 3,980 |
| 2024/10/04 | 216.3 | 216.3 | 211.1 | 211.7 | -1.1 | -0.5% | 8,100 |
| 2024/10/03 | 213.3 | 213.8 | 212.7 | 212.8 | +3.4 | +1.6% | 4,070 |
| 2024/10/02 | 209.6 | 210 | 209.3 | 209.4 | -0.2 | -0.1% | 3,660 |
| 2024/10/01 | 210.9 | 210.9 | 208.9 | 209.6 | +3.3 | +1.6% | 3,550 |
| 2024/09/30 | 207.4 | 215.3 | 206.3 | 206.3 | -5.4 | -2.6% | 106,040 |
| 2024/09/27 | 210.8 | 212.5 | 210.5 | 211.7 | +1.2 | +0.6% | 23,010 |
| 2024/09/26 | 213.1 | 213.1 | 209.8 | 210.5 | +1.6 | +0.8% | 12,510 |
| 2024/09/25 | 209.3 | 209.3 | 208.5 | 208.9 | -0.4 | -0.2% | 10,830 |
| 2024/09/24 | 208.5 | 209.6 | 208.4 | 209.3 | +1.9 | +0.9% | 3,550 |
| 2024/09/20 | 208.3 | 208.3 | 206.9 | 207.4 | -0.2 | -0.1% | 27,960 |
| 2024/09/19 | 207.9 | 208.9 | 207.6 | 207.6 | +1.4 | +0.7% | 26,940 |
| 2024/09/18 | 207.4 | 207.4 | 206.2 | 206.2 | +1.2 | +0.6% | 3,580 |
| 2024/09/17 | 205.1 | 205.5 | 204.5 | 205 | -0.1 | ±0% | 3,500 |
| 2024/09/13 | 205 | 205.7 | 204.7 | 205.1 | -2 | -1% | 19,050 |
| 2024/09/12 | 205.6 | 207.5 | 205.6 | 207.1 | +1.6 | +0.8% | 1,440 |
| 2024/09/11 | 208 | 208 | 204.7 | 205.5 | -1.5 | -0.7% | 9,110 |
| 2024/09/10 | 205.9 | 207.7 | 205.9 | 207 | +0.6 | +0.3% | 1,440 |
| 2024/09/09 | 206 | 206.5 | 205.9 | 206.4 | -0.1 | ±0% | 9,020 |
| 2024/09/06 | 206.8 | 207.2 | 206 | 206.5 | -0.3 | -0.1% | 5,650 |
| 2024/09/05 | 206.6 | 207.3 | 206.5 | 206.8 | -1.4 | -0.7% | 7,160 |
| 2024/09/04 | 208.5 | 208.6 | 207.9 | 208.2 | -0.6 | -0.3% | 3,560 |
| 2024/09/03 | 211.9 | 211.9 | 208.8 | 208.8 | +0.2 | +0.1% | 13,930 |
| 2024/09/02 | 209.5 | 209.5 | 208.2 | 208.6 | +1 | +0.5% | 35,030 |
| 2024/08/30 | 207.7 | 207.7 | 207.1 | 207.6 | -0.1 | ±0% | 10,280 |
| 2024/08/29 | 207.2 | 207.8 | 206.7 | 207.7 | +0.2 | +0.1% | 35,800 |
| 2024/08/28 | 206.4 | 207.6 | 206.4 | 207.5 | -0.6 | -0.3% | 3,210 |
| 2024/08/27 | 207.8 | 208.4 | 207.2 | 208.1 | +0.5 | +0.2% | 20,690 |
| 2024/08/26 | 207 | 207.6 | 206.5 | 207.6 | -0.8 | -0.4% | 6,570 |
101～
150
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
