ｉシェアーズ 米ドル建てハイイールド社債 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 203 | 203 | 195.2 | 197.9 | -5.1 | -2.5% | 133,470 |
| 2025/04/15 | 197.6 | 203 | 196.7 | 203 | +7.2 | +3.7% | 59,230 |
| 2025/04/14 | 203 | 203 | 195 | 195.8 | -1.2 | -0.6% | 153,690 |
| 2025/04/11 | 202 | 203.4 | 194.1 | 197 | -6.9 | -3.4% | 85,110 |
| 2025/04/10 | 205 | 205 | 202.4 | 203.9 | +6.4 | +3.2% | 44,840 |
| 2025/04/09 | 206 | 206 | 196.3 | 197.5 | -6.1 | -3% | 105,810 |
| 2025/04/08 | 204.7 | 204.7 | 203.6 | 203.6 | +2.2 | +1.1% | 73,580 |
| 2025/04/07 | 200 | 203.7 | 198 | 201.4 | -5.3 | -2.6% | 1,576,390 |
| 2025/04/04 | 210 | 210.5 | 204.8 | 206.7 | -2.6 | -1.2% | 105,270 |
| 2025/04/03 | 214.6 | 214.6 | 208.4 | 209.3 | -4.7 | -2.2% | 54,820 |
| 2025/04/02 | 214.1 | 214.6 | 213.2 | 214 | +0.3 | +0.1% | 11,990 |
| 2025/04/01 | 212 | 213.7 | 212 | 213.7 | +2.4 | +1.1% | 45,840 |
| 2025/03/31 | 215.8 | 217 | 211.3 | 211.3 | -2.9 | -1.4% | 40,860 |
| 2025/03/28 | 217 | 217 | 214.2 | 214.2 | -0.6 | -0.3% | 37,830 |
| 2025/03/27 | 215 | 215.9 | 213.8 | 214.8 | -0.2 | -0.1% | 43,110 |
| 2025/03/26 | 217 | 217 | 214.3 | 215 | -1.2 | -0.6% | 34,900 |
| 2025/03/25 | 215 | 216.4 | 215 | 216.2 | +2.2 | +1% | 29,550 |
| 2025/03/24 | 214.3 | 214.6 | 213.9 | 214 | -0.2 | -0.1% | 16,030 |
| 2025/03/21 | 216 | 216 | 213 | 214.2 | +0.5 | +0.2% | 70,370 |
| 2025/03/19 | 213.3 | 213.7 | 212.5 | 213.7 | +0.1 | ±0% | 20,770 |
| 2025/03/18 | 213 | 213.6 | 212.6 | 213.6 | +2.1 | +1% | 14,320 |
| 2025/03/17 | 210.1 | 211.5 | 210.1 | 211.5 | +0.6 | +0.3% | 85,970 |
| 2025/03/14 | 210.9 | 211 | 209.3 | 210.9 | ±0 | ±0% | 7,480 |
| 2025/03/13 | 211.3 | 211.3 | 209.5 | 210.9 | -0.2 | -0.1% | 57,430 |
| 2025/03/12 | 210 | 211.1 | 210 | 211.1 | +1.1 | +0.5% | 11,600 |
| 2025/03/11 | 211.5 | 211.6 | 208.8 | 210 | -1.5 | -0.7% | 20,880 |
| 2025/03/10 | 212.3 | 215 | 210.1 | 211.5 | ±0 | ±0% | 61,770 |
| 2025/03/07 | 211.2 | 214.7 | 210.9 | 211.5 | -2.1 | -1% | 195,660 |
| 2025/03/06 | 214.9 | 214.9 | 213.4 | 213.6 | -1.5 | -0.7% | 104,590 |
| 2025/03/05 | 216.5 | 216.5 | 214.7 | 215.1 | +1.1 | +0.5% | 35,430 |
| 2025/03/04 | 219.5 | 219.5 | 213.2 | 214 | -2.5 | -1.2% | 36,110 |
| 2025/03/03 | 217.8 | 217.8 | 216 | 216.5 | +1 | +0.5% | 177,790 |
| 2025/02/28 | 215.7 | 215.7 | 213.8 | 215.5 | +0.4 | +0.2% | 62,740 |
| 2025/02/27 | 214.7 | 216 | 213.7 | 215.1 | -0.1 | ±0% | 38,970 |
| 2025/02/26 | 217 | 217 | 213.6 | 215.2 | +0.6 | +0.3% | 28,610 |
| 2025/02/25 | 216.2 | 216.2 | 214.4 | 214.6 | -1.6 | -0.7% | 70,170 |
| 2025/02/21 | 215.3 | 216.4 | 214.4 | 216.2 | +1 | +0.5% | 31,750 |
| 2025/02/20 | 217.2 | 217.2 | 215.1 | 215.2 | -2 | -0.9% | 81,970 |
| 2025/02/19 | 218.4 | 218.4 | 216.9 | 217.2 | -1.8 | -0.8% | 39,760 |
| 2025/02/18 | 222.4 | 222.4 | 216.9 | 219 | +2 | +0.9% | 19,500 |
| 2025/02/17 | 223.8 | 223.8 | 217 | 217 | -2 | -0.9% | 38,360 |
| 2025/02/14 | 220.6 | 220.6 | 218.3 | 219 | -1.6 | -0.7% | 17,690 |
| 2025/02/13 | 220.6 | 220.6 | 219.3 | 220.6 | +1.6 | +0.7% | 65,890 |
| 2025/02/12 | 216.7 | 219.3 | 216.7 | 219 | +2.8 | +1.3% | 57,400 |
| 2025/02/10 | 216.7 | 216.7 | 216 | 216.2 | -0.5 | -0.2% | 9,580 |
| 2025/02/07 | 217.9 | 219 | 215.7 | 216.7 | -1.7 | -0.8% | 30,770 |
| 2025/02/06 | 218.9 | 218.9 | 217.6 | 218.4 | -0.5 | -0.2% | 23,980 |
| 2025/02/05 | 220.8 | 221 | 218.3 | 218.9 | -2.3 | -1% | 55,090 |
| 2025/02/04 | 225 | 226 | 220.5 | 221.2 | +0.7 | +0.3% | 21,660 |
| 2025/02/03 | 222.5 | 222.5 | 220.5 | 220.5 | -0.4 | -0.2% | 27,930 |
1～
50
件表示中 / 338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
