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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 218 | 224 | 217.3 | 217.6 | +0.1 | ±0% | 17,770 |
| 2024/05/17 | 218.2 | 218.2 | 216.6 | 217.5 | +2 | +0.9% | 104,810 |
| 2024/05/16 | 217.2 | 217.2 | 215.2 | 215.5 | -1.7 | -0.8% | 45,470 |
| 2024/05/15 | 218 | 218 | 217.2 | 217.2 | -0.1 | ±0% | 36,760 |
| 2024/05/14 | 216.4 | 217.4 | 216.4 | 217.3 | +1 | +0.5% | 6,250 |
| 2024/05/13 | 216.4 | 216.6 | 216.1 | 216.3 | -0.3 | -0.1% | 25,760 |
| 2024/05/10 | 216.5 | 216.8 | 216.2 | 216.6 | +0.1 | ±0% | 31,800 |
| 2024/05/09 | 215.6 | 216.7 | 215.6 | 216.5 | +0.2 | +0.1% | 33,860 |
| 2024/05/08 | 215.7 | 216.3 | 215.7 | 216.3 | +1.2 | +0.6% | 30,730 |
| 2024/05/07 | 223.2 | 224.1 | 214.3 | 215.1 | -0.1 | ±0% | 50,010 |
| 2024/05/02 | 217.3 | 217.3 | 214.5 | 215.2 | -1.6 | -0.7% | 21,380 |
| 2024/05/01 | 215.2 | 216.8 | 215.2 | 216.8 | +0.6 | +0.3% | 19,090 |
| 2024/04/30 | 215.9 | 216.7 | 215.6 | 216.2 | +1.7 | +0.8% | 22,510 |
| 2024/04/26 | 213.5 | 214.8 | 213.5 | 214.5 | +1.1 | +0.5% | 96,110 |
| 2024/04/25 | 214 | 214 | 213.2 | 213.4 | -0.3 | -0.1% | 6,010 |
| 2024/04/24 | 212.8 | 213.7 | 212.8 | 213.7 | +1.1 | +0.5% | 152,990 |
| 2024/04/23 | 211.2 | 212.7 | 211.2 | 212.6 | +1.2 | +0.6% | 44,770 |
| 2024/04/22 | 213 | 213 | 211 | 211.4 | +1.5 | +0.7% | 21,490 |
| 2024/04/19 | 211.7 | 211.7 | 208.6 | 209.9 | ±0 | ±0% | 29,450 |
| 2024/04/18 | 209 | 210.1 | 206.3 | 209.9 | -0.3 | -0.1% | 49,300 |
| 2024/04/17 | 212.5 | 212.5 | 210.1 | 210.2 | ±0 | ±0% | 4,740 |
| 2024/04/16 | 210.4 | 210.6 | 210.2 | 210.2 | -1 | -0.5% | 20,070 |
| 2024/04/15 | 211 | 211.3 | 210.5 | 211.2 | +1 | +0.5% | 8,060 |
| 2024/04/12 | 210.5 | 210.8 | 209.8 | 210.2 | -0.3 | -0.1% | 33,290 |
| 2024/04/11 | 211 | 211 | 210 | 210.5 | ±0 | ±0% | 31,400 |
| 2024/04/10 | 210.5 | 210.7 | 210 | 210.5 | -2.4 | -1.1% | 14,030 |
| 2024/04/09 | 214 | 214 | 212.5 | 212.9 | +1 | +0.5% | 27,390 |
| 2024/04/08 | 214 | 214 | 211.1 | 211.9 | +0.8 | +0.4% | 38,500 |
| 2024/04/05 | 212.8 | 212.8 | 210.7 | 211.1 | -1.2 | -0.6% | 13,550 |
| 2024/04/04 | 212.2 | 212.3 | 211.6 | 212.3 | +0.4 | +0.2% | 69,320 |
| 2024/04/03 | 212.7 | 212.7 | 211.6 | 211.9 | -0.8 | -0.4% | 10,540 |
| 2024/04/02 | 209.9 | 212.8 | 209.9 | 212.7 | -0.6 | -0.3% | 857,700 |
| 2024/04/01 | 213.7 | 213.7 | 212.7 | 213.3 | +0.1 | ±0% | 70,410 |
| 2024/03/29 | 214 | 214 | 212.2 | 213.2 | +0.1 | ±0% | 49,160 |
| 2024/03/28 | 213.5 | 213.5 | 212.4 | 213.1 | +0.4 | +0.2% | 29,050 |
| 2024/03/27 | 212.7 | 212.7 | 212.3 | 212.7 | ±0 | ±0% | 13,490 |
| 2024/03/26 | 212.8 | 212.9 | 212.4 | 212.7 | +0.3 | +0.1% | 5,380 |
| 2024/03/25 | 213.1 | 213.1 | 212.2 | 212.4 | -0.6 | -0.3% | 26,230 |
| 2024/03/22 | 213 | 213.6 | 213 | 213 | +0.6 | +0.3% | 13,030 |
| 2024/03/21 | 210.3 | 212.5 | 210.3 | 212.4 | +2.6 | +1.2% | 49,560 |
| 2024/03/19 | 208.1 | 210.1 | 208 | 209.8 | +1.7 | +0.8% | 38,740 |
| 2024/03/18 | 206.1 | 208.2 | 206.1 | 208.1 | +1.5 | +0.7% | 17,860 |
| 2024/03/15 | 206.9 | 207 | 206.6 | 206.6 | -0.7 | -0.3% | 31,800 |
| 2024/03/14 | 207 | 207.3 | 206.5 | 207.3 | +0.8 | +0.4% | 9,490 |
| 2024/03/13 | 207 | 207 | 206.2 | 206.5 | -0.1 | ±0% | 9,230 |
| 2024/03/12 | 206.9 | 206.9 | 205.3 | 206.6 | +0.9 | +0.4% | 87,960 |
| 2024/03/11 | 207.5 | 207.5 | 205 | 205.7 | -1.3 | -0.6% | 80,140 |
| 2024/03/08 | 207.2 | 207.2 | 206.3 | 207 | -0.4 | -0.2% | 41,740 |
| 2024/03/07 | 208.6 | 208.6 | 207 | 207.4 | -1.6 | -0.8% | 29,700 |
| 2024/03/06 | 209.3 | 209.3 | 208.5 | 209 | -0.6 | -0.3% | 46,890 |
1～
50
件表示中 / 115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
