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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/03/05 | 208.5 | 209.3 | 208 | 208.6 | +0.1 | ±0% | 12,380 |
| 2024/03/04 | 208.5 | 208.5 | 207.8 | 208.5 | +0.7 | +0.3% | 12,880 |
| 2024/03/01 | 207.3 | 207.8 | 207.3 | 207.8 | +1 | +0.5% | 6,570 |
| 2024/02/29 | 208.1 | 208.1 | 206.5 | 206.8 | -1.1 | -0.5% | 24,760 |
| 2024/02/28 | 209.2 | 209.2 | 207.5 | 207.9 | +0.4 | +0.2% | 2,130 |
| 2024/02/27 | 208 | 208 | 207.5 | 207.5 | -0.5 | -0.2% | 4,550 |
| 2024/02/26 | 207.4 | 208.3 | 207.4 | 208 | +0.6 | +0.3% | 16,160 |
| 2024/02/22 | 206.5 | 207.5 | 206.5 | 207.4 | +0.1 | ±0% | 6,490 |
| 2024/02/21 | 207.2 | 207.4 | 207.1 | 207.3 | +0.2 | +0.1% | 9,660 |
| 2024/02/20 | 207 | 207.1 | 206.3 | 207.1 | +0.3 | +0.1% | 9,460 |
| 2024/02/19 | 206.9 | 206.9 | 206.6 | 206.8 | -0.4 | -0.2% | 21,060 |
| 2024/02/16 | 208 | 208 | 207.1 | 207.2 | -0.2 | -0.1% | 4,790 |
| 2024/02/15 | 208 | 208 | 207.1 | 207.4 | +0.5 | +0.2% | 20,570 |
| 2024/02/14 | 207 | 207 | 206.3 | 206.9 | -0.1 | ±0% | 24,170 |
| 2024/02/13 | 206.9 | 207 | 206.5 | 207 | -0.2 | -0.1% | 11,210 |
| 2024/02/09 | 207 | 207.2 | 206.5 | 207.2 | +0.4 | +0.2% | 9,860 |
| 2024/02/08 | 206.8 | 206.8 | 205.7 | 206.8 | +0.9 | +0.4% | 15,730 |
| 2024/02/07 | 206.1 | 206.2 | 205.7 | 205.9 | -0.5 | -0.2% | 7,610 |
| 2024/02/06 | 206.4 | 206.6 | 206 | 206.4 | -0.4 | -0.2% | 14,760 |
| 2024/02/05 | 206.5 | 207.5 | 206.4 | 206.8 | +1.3 | +0.6% | 23,470 |
| 2024/02/02 | 206.3 | 206.3 | 205.1 | 205.5 | ±0 | ±0% | 52,920 |
| 2024/02/01 | 208.2 | 208.2 | 205 | 205.5 | -0.7 | -0.3% | 27,750 |
| 2024/01/31 | 207 | 207 | 205.5 | 206.2 | +0.6 | +0.3% | 6,690 |
| 2024/01/30 | 205.5 | 205.6 | 205.1 | 205.6 | ±0 | ±0% | 15,160 |
| 2024/01/29 | 205.7 | 206 | 205.3 | 205.6 | -0.1 | ±0% | 22,400 |
| 2024/01/26 | 207.7 | 207.7 | 205.3 | 205.7 | +0.9 | +0.4% | 18,680 |
251～
300
件表示中 / 339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
