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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 208.3 | 209.5 | 208.3 | 208.4 | +0.2 | +0.1% | 4,430 |
| 2024/08/22 | 208.5 | 208.7 | 208 | 208.2 | -0.3 | -0.1% | 20,430 |
| 2024/08/21 | 208.9 | 208.9 | 208 | 208.5 | -1.4 | -0.7% | 29,040 |
| 2024/08/20 | 210.4 | 210.4 | 208.8 | 209.9 | +2.1 | +1% | 4,860 |
| 2024/08/19 | 211.5 | 211.5 | 207.4 | 207.8 | -4.6 | -2.2% | 11,020 |
| 2024/08/16 | 212 | 212.6 | 211.8 | 212.4 | +2.2 | +1% | 20,090 |
| 2024/08/15 | 210.4 | 210.5 | 210 | 210.2 | +1.1 | +0.5% | 6,460 |
| 2024/08/14 | 211.6 | 211.6 | 208.3 | 209.1 | +0.1 | ±0% | 6,500 |
| 2024/08/13 | 208.3 | 209.2 | 207.9 | 209 | +2 | +1% | 12,810 |
| 2024/08/09 | 208 | 208 | 207 | 207 | +0.9 | +0.4% | 3,180 |
| 2024/08/08 | 207.7 | 214.8 | 205.2 | 206.1 | -1.6 | -0.8% | 28,760 |
| 2024/08/07 | 204.3 | 208.7 | 204.2 | 207.7 | +1.2 | +0.6% | 231,500 |
| 2024/08/06 | 209.9 | 209.9 | 204.4 | 206.5 | +3.1 | +1.5% | 11,090 |
| 2024/08/05 | 209.9 | 209.9 | 190 | 203.4 | -6.9 | -3.3% | 318,370 |
| 2024/08/02 | 210.7 | 211.4 | 210.1 | 210.3 | -0.5 | -0.2% | 20,940 |
| 2024/08/01 | 210.8 | 211.1 | 209 | 210.8 | -3.4 | -1.6% | 23,130 |
| 2024/07/31 | 213.8 | 214.4 | 212.3 | 214.2 | -1.8 | -0.8% | 7,090 |
| 2024/07/30 | 215.6 | 216 | 215 | 216 | +1.6 | +0.7% | 3,480 |
| 2024/07/29 | 215.6 | 215.6 | 214 | 214.4 | +0.6 | +0.3% | 6,640 |
| 2024/07/26 | 212.8 | 219.6 | 212.8 | 213.8 | +1.9 | +0.9% | 16,540 |
| 2024/07/25 | 213.2 | 213.4 | 210.9 | 211.9 | -3.1 | -1.4% | 81,140 |
| 2024/07/24 | 216.5 | 216.7 | 214.8 | 215 | -2.8 | -1.3% | 24,790 |
| 2024/07/23 | 219.4 | 219.4 | 217.7 | 217.8 | -1.2 | -0.5% | 8,860 |
| 2024/07/22 | 219.5 | 219.5 | 218.9 | 219 | -1.2 | -0.5% | 13,190 |
| 2024/07/19 | 219.5 | 220.3 | 219.4 | 220.2 | +1.7 | +0.8% | 5,080 |
| 2024/07/18 | 219.5 | 219.5 | 217.5 | 218.5 | -2.5 | -1.1% | 35,280 |
| 2024/07/17 | 221.5 | 221.9 | 221 | 221 | -0.5 | -0.2% | 63,610 |
| 2024/07/16 | 221.6 | 221.6 | 220.4 | 221.5 | -1.1 | -0.5% | 160,290 |
| 2024/07/12 | 223.9 | 223.9 | 220.3 | 222.6 | -1.9 | -0.8% | 62,440 |
| 2024/07/11 | 224.4 | 224.5 | 223.9 | 224.5 | +0.7 | +0.3% | 42,640 |
| 2024/07/10 | 222.2 | 227.3 | 220.8 | 223.8 | -1.8 | -0.8% | 28,040 |
| 2024/07/09 | 225.5 | 235 | 225.2 | 225.6 | +1.1 | +0.5% | 53,660 |
| 2024/07/08 | 224.4 | 224.9 | 224.2 | 224.5 | +0.1 | ±0% | 10,810 |
| 2024/07/05 | 225.6 | 225.6 | 223.9 | 224.4 | -1 | -0.4% | 13,090 |
| 2024/07/04 | 225.4 | 225.6 | 224.8 | 225.4 | +1.2 | +0.5% | 11,880 |
| 2024/07/03 | 225 | 225 | 223.9 | 224.2 | +0.6 | +0.3% | 4,640 |
| 2024/07/02 | 222.9 | 223.6 | 222.9 | 223.6 | +0.5 | +0.2% | 3,760 |
| 2024/07/01 | 225.6 | 225.6 | 221.6 | 223.1 | -1.3 | -0.6% | 52,900 |
| 2024/06/28 | 226.2 | 226.2 | 223.3 | 224.4 | +1.2 | +0.5% | 24,940 |
| 2024/06/27 | 224.6 | 224.6 | 222.8 | 223.2 | -0.2 | -0.1% | 54,790 |
| 2024/06/26 | 229 | 229 | 223.1 | 223.4 | +0.2 | +0.1% | 22,960 |
| 2024/06/25 | 224.3 | 224.3 | 222.7 | 223.2 | -0.2 | -0.1% | 15,690 |
| 2024/06/24 | 224 | 224 | 223.1 | 223.4 | +1.3 | +0.6% | 26,390 |
| 2024/06/21 | 223 | 223 | 221.7 | 222.1 | +0.8 | +0.4% | 15,530 |
| 2024/06/20 | 221.1 | 221.3 | 221 | 221.3 | +0.3 | +0.1% | 21,960 |
| 2024/06/19 | 221.5 | 221.5 | 220.4 | 221 | +0.7 | +0.3% | 5,660 |
| 2024/06/18 | 220.2 | 220.3 | 219.8 | 220.3 | +0.1 | ±0% | 8,200 |
| 2024/06/17 | 227 | 227 | 220 | 220.2 | -0.7 | -0.3% | 27,880 |
| 2024/06/14 | 220 | 221 | 219.7 | 220.9 | +1.6 | +0.7% | 5,420 |
| 2024/06/13 | 219.3 | 219.4 | 218.7 | 219.3 | +1.2 | +0.6% | 30,350 |
151～
200
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
