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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/25 | 204.4 | 204.8 | 204 | 204.8 | -0.2 | -0.1% | 36,430 |
| 2024/01/24 | 205.6 | 205.6 | 204.7 | 205 | -0.6 | -0.3% | 5,650 |
| 2024/01/23 | 206.9 | 206.9 | 205.1 | 205.6 | +0.1 | ±0% | 19,140 |
| 2024/01/22 | 205.5 | 205.5 | 204.8 | 205.5 | +0.1 | ±0% | 28,100 |
| 2024/01/19 | 205.9 | 205.9 | 204.1 | 205.4 | +0.2 | +0.1% | 27,020 |
| 2024/01/18 | 205.2 | 205.8 | 205 | 205.2 | +0.2 | +0.1% | 7,220 |
| 2024/01/17 | 203.3 | 205 | 203.3 | 205 | +0.9 | +0.4% | 11,980 |
| 2024/01/16 | 203 | 204.2 | 203 | 204.1 | +1 | +0.5% | 8,850 |
| 2024/01/15 | 203.6 | 203.6 | 202.9 | 203.1 | +0.2 | +0.1% | 11,790 |
| 2024/01/12 | 203.1 | 203.2 | 202.4 | 202.9 | +0.2 | +0.1% | 12,610 |
| 2024/01/11 | 202.3 | 202.9 | 202.2 | 202.7 | +1.3 | +0.6% | 25,650 |
| 2024/01/10 | 201.1 | 201.5 | 201 | 201.4 | +0.3 | +0.1% | 18,940 |
| 2024/01/09 | 202.2 | 202.4 | 200.5 | 201.1 | -0.8 | -0.4% | 74,010 |
| 2024/01/05 | 202.3 | 202.3 | 201.8 | 201.9 | +0.6 | +0.3% | 23,190 |
| 2024/01/04 | 200.9 | 201.3 | 200 | 201.3 | +1.6 | +0.8% | 69,860 |
| 2023/12/29 | 200 | 200.4 | 199.5 | 199.7 | -0.2 | -0.1% | 15,720 |
| 2023/12/28 | 200.4 | 200.5 | 199.8 | 199.9 | -0.7 | -0.3% | 13,770 |
| 2023/12/27 | 200.5 | 200.9 | 200.5 | 200.6 | +0.7 | +0.4% | 26,730 |
| 2023/12/26 | 200.3 | 200.3 | 199.7 | 199.9 | -0.4 | -0.2% | 12,710 |
| 2023/12/25 | 203.7 | 203.7 | 199.4 | 200.3 | +0.3 | +0.2% | 39,680 |
| 2023/12/22 | 201.9 | 201.9 | 199.4 | 200 | -0.6 | -0.3% | 12,340 |
| 2023/12/21 | 202.5 | 202.5 | 200.6 | 200.6 | -0.9 | -0.4% | 6,460 |
| 2023/12/20 | 201.8 | 201.8 | 201 | 201.5 | +0.8 | +0.4% | 15,910 |
| 2023/12/19 | 200.2 | 200.8 | 199 | 200.7 | +1 | +0.5% | 23,040 |
| 2023/12/18 | 198.7 | 199.7 | 198.7 | 199.7 | +1.1 | +0.6% | 3,740 |
| 2023/12/15 | 199.4 | 199.4 | 198 | 198.6 | +0.8 | +0.4% | 84,820 |
| 2023/12/14 | 204.9 | 204.9 | 197.2 | 197.8 | -2.3 | -1.1% | 17,590 |
301～
350
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
