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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 211.9 | 211.9 | 209.4 | 210.1 | +0.2 | +0.1% | 37,320 |
| 2025/07/04 | 210.8 | 210.8 | 209.8 | 209.9 | +0.8 | +0.4% | 15,580 |
| 2025/07/03 | 209.8 | 209.8 | 208.8 | 209.1 | +0.2 | +0.1% | 20,510 |
| 2025/07/02 | 208.9 | 209 | 208 | 208.9 | ±0 | ±0% | 53,710 |
| 2025/07/01 | 214.6 | 214.6 | 208.6 | 208.9 | +0.2 | +0.1% | 63,190 |
| 2025/06/30 | 211.9 | 211.9 | 208.4 | 208.7 | -1 | -0.5% | 114,240 |
| 2025/06/27 | 212 | 212 | 208.7 | 209.7 | +0.7 | +0.3% | 22,570 |
| 2025/06/26 | 210 | 210 | 209 | 209 | -0.9 | -0.4% | 13,320 |
| 2025/06/25 | 209.9 | 209.9 | 209 | 209.9 | -0.1 | ±0% | 17,410 |
| 2025/06/24 | 211.2 | 211.2 | 209.7 | 210 | -1.4 | -0.7% | 35,560 |
| 2025/06/23 | 210.7 | 211.4 | 209.1 | 211.4 | +2.8 | +1.3% | 33,890 |
| 2025/06/20 | 209.2 | 209.2 | 208 | 208.6 | +0.5 | +0.2% | 8,040 |
| 2025/06/19 | 212 | 212 | 207.4 | 208.1 | +0.3 | +0.1% | 37,910 |
| 2025/06/18 | 208.6 | 208.6 | 207.4 | 207.8 | +0.6 | +0.3% | 22,830 |
| 2025/06/17 | 207 | 207.6 | 206.8 | 207.2 | +1.5 | +0.7% | 13,930 |
| 2025/06/16 | 206.3 | 206.3 | 205.7 | 205.7 | +0.2 | +0.1% | 12,640 |
| 2025/06/13 | 206.3 | 207.4 | 204.2 | 205.5 | -1.8 | -0.9% | 26,480 |
| 2025/06/12 | 207.2 | 207.3 | 205.5 | 207.3 | -0.7 | -0.3% | 11,940 |
| 2025/06/11 | 207.9 | 208 | 206.9 | 208 | +1.3 | +0.6% | 26,720 |
| 2025/06/10 | 207.3 | 207.6 | 206.4 | 206.7 | +0.4 | +0.2% | 15,120 |
| 2025/06/09 | 206.1 | 207 | 206 | 206.3 | +0.4 | +0.2% | 36,630 |
| 2025/06/06 | 209 | 209 | 204.5 | 205.9 | +1 | +0.5% | 29,570 |
| 2025/06/05 | 204.8 | 205.3 | 204 | 204.9 | -0.8 | -0.4% | 10,570 |
| 2025/06/04 | 205.3 | 206.2 | 205 | 205.7 | +1.8 | +0.9% | 46,620 |
| 2025/06/03 | 203.9 | 204.2 | 203 | 203.9 | -0.4 | -0.2% | 34,930 |
| 2025/06/02 | 206 | 206 | 203.9 | 204.3 | -0.9 | -0.4% | 90,790 |
| 2025/05/30 | 207 | 207 | 204.4 | 205.2 | -2.1 | -1% | 14,700 |
| 2025/05/29 | 208.2 | 208.5 | 207.3 | 207.3 | +1.7 | +0.8% | 33,550 |
| 2025/05/28 | 205.8 | 205.8 | 205 | 205.6 | +2.6 | +1.3% | 9,420 |
| 2025/05/27 | 203.1 | 203.1 | 201.7 | 203 | +0.6 | +0.3% | 23,430 |
| 2025/05/26 | 205.2 | 205.2 | 201.7 | 202.4 | -0.6 | -0.3% | 33,020 |
| 2025/05/23 | 204 | 204 | 202.9 | 203 | +1.1 | +0.5% | 17,030 |
| 2025/05/22 | 203.9 | 203.9 | 201.9 | 201.9 | -2.2 | -1.1% | 243,220 |
| 2025/05/21 | 205.6 | 205.6 | 204 | 204.1 | -1.5 | -0.7% | 17,210 |
| 2025/05/20 | 206.6 | 206.6 | 205.3 | 205.6 | -0.3 | -0.1% | 20,030 |
| 2025/05/19 | 206 | 206.2 | 205.7 | 205.9 | -0.5 | -0.2% | 57,950 |
| 2025/05/16 | 206.9 | 206.9 | 206 | 206.4 | +1.8 | +0.9% | 13,980 |
| 2025/05/15 | 207.9 | 208.2 | 204.6 | 204.6 | -4.7 | -2.2% | 51,530 |
| 2025/05/14 | 209 | 210 | 208.6 | 209.3 | -0.5 | -0.2% | 18,700 |
| 2025/05/13 | 210 | 210.6 | 209.6 | 209.8 | +3.7 | +1.8% | 65,990 |
| 2025/05/12 | 206.5 | 206.5 | 205.7 | 206.1 | +1.4 | +0.7% | 48,050 |
| 2025/05/09 | 204 | 205.3 | 204 | 204.7 | +2.3 | +1.1% | 38,970 |
| 2025/05/08 | 202.9 | 202.9 | 201.6 | 202.4 | +1.7 | +0.8% | 537,460 |
| 2025/05/07 | 203 | 203 | 200.7 | 200.7 | -3.3 | -1.6% | 64,170 |
| 2025/05/02 | 202.9 | 204.9 | 202.9 | 204 | +1.1 | +0.5% | 169,720 |
| 2025/05/01 | 201.1 | 202.9 | 200.8 | 202.9 | +2.3 | +1.1% | 43,480 |
| 2025/04/30 | 201.5 | 201.5 | 200.2 | 200.6 | -1.2 | -0.6% | 229,100 |
| 2025/04/28 | 202.9 | 202.9 | 186.6 | 201.8 | -0.7 | -0.3% | 40,540 |
| 2025/04/25 | 201.5 | 202.5 | 200.3 | 202.5 | +2.8 | +1.4% | 12,160 |
| 2025/04/24 | 199 | 199.7 | 198.3 | 199.7 | +3.2 | +1.6% | 25,370 |
1～
50
件表示中 / 393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
