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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 222.8 | 222.8 | 221.3 | 221.3 | -0.7 | -0.3% | 9,940 |
| 2024/11/20 | 222.2 | 222.4 | 221.3 | 222 | +1.6 | +0.7% | 23,860 |
| 2024/11/19 | 221.1 | 221.1 | 220.1 | 220.4 | -0.3 | -0.1% | 6,630 |
| 2024/11/18 | 221 | 221.3 | 219.5 | 220.7 | -2 | -0.9% | 12,320 |
| 2024/11/15 | 223.1 | 223.2 | 222.6 | 222.7 | +0.1 | ±0% | 18,330 |
| 2024/11/14 | 221.4 | 223.1 | 221.4 | 222.6 | +1.5 | +0.7% | 107,950 |
| 2024/11/13 | 220.7 | 221.5 | 220.7 | 221.1 | +0.5 | +0.2% | 8,030 |
| 2024/11/12 | 221 | 221 | 220.3 | 220.6 | +0.1 | ±0% | 58,560 |
| 2024/11/11 | 220.1 | 220.7 | 219.5 | 220.5 | +1.3 | +0.6% | 23,780 |
| 2024/11/08 | 219.3 | 219.7 | 218.6 | 219.2 | -0.6 | -0.3% | 13,130 |
| 2024/11/07 | 220 | 220.9 | 219.7 | 219.8 | +0.5 | +0.2% | 31,570 |
| 2024/11/06 | 216.5 | 219.6 | 215.9 | 219.3 | +2.6 | +1.2% | 35,560 |
| 2024/11/05 | 217.9 | 217.9 | 216.2 | 216.7 | +0.3 | +0.1% | 5,320 |
| 2024/11/01 | 214 | 216.6 | 214 | 216.4 | -0.8 | -0.4% | 21,590 |
| 2024/10/31 | 219.3 | 219.3 | 216.9 | 217.2 | -0.8 | -0.4% | 20,910 |
| 2024/10/30 | 218.2 | 218.3 | 217.7 | 218 | +0.2 | +0.1% | 11,470 |
| 2024/10/29 | 218.1 | 218.1 | 217.6 | 217.8 | -0.2 | -0.1% | 6,590 |
| 2024/10/28 | 218.4 | 218.6 | 217.4 | 218 | +2.4 | +1.1% | 16,380 |
| 2024/10/25 | 215.8 | 216.1 | 215.5 | 215.6 | -0.7 | -0.3% | 15,750 |
| 2024/10/24 | 217.8 | 217.8 | 215.9 | 216.3 | +0.4 | +0.2% | 19,720 |
| 2024/10/23 | 214.5 | 215.9 | 214.5 | 215.9 | +1.6 | +0.7% | 47,490 |
| 2024/10/22 | 213.6 | 214.9 | 213.6 | 214.3 | +0.8 | +0.4% | 21,880 |
| 2024/10/21 | 213.6 | 213.7 | 213.2 | 213.5 | ±0 | ±0% | 8,600 |
| 2024/10/18 | 213.4 | 214.1 | 213.4 | 213.5 | +0.2 | +0.1% | 19,600 |
| 2024/10/17 | 214.6 | 214.6 | 212.9 | 213.3 | +0.1 | ±0% | 11,190 |
| 2024/10/16 | 213.2 | 213.2 | 212.6 | 213.2 | +0.4 | +0.2% | 3,010 |
| 2024/10/15 | 212.6 | 213.1 | 212.6 | 212.8 | +1.2 | +0.6% | 128,800 |
| 2024/10/11 | 211.6 | 211.7 | 211.2 | 211.6 | -0.9 | -0.4% | 7,500 |
| 2024/10/10 | 215.1 | 215.1 | 211.1 | 212.5 | -1.8 | -0.8% | 81,000 |
| 2024/10/09 | 216.5 | 216.5 | 213.6 | 214.3 | +0.7 | +0.3% | 54,380 |
| 2024/10/08 | 211.9 | 213.8 | 211.9 | 213.6 | -0.9 | -0.4% | 20,500 |
| 2024/10/07 | 214.1 | 215.1 | 214.1 | 214.5 | +2.5 | +1.2% | 5,040 |
| 2024/10/04 | 213.5 | 213.5 | 211.8 | 212 | -0.4 | -0.2% | 7,680 |
| 2024/10/03 | 211.9 | 213.7 | 211.9 | 212.4 | +3.7 | +1.8% | 23,620 |
| 2024/10/02 | 204.9 | 209.5 | 204.1 | 208.7 | -0.9 | -0.4% | 12,600 |
| 2024/10/01 | 209.1 | 209.8 | 209 | 209.6 | +3.2 | +1.6% | 8,070 |
| 2024/09/30 | 216 | 216 | 206.4 | 206.4 | -5.6 | -2.6% | 22,220 |
| 2024/09/27 | 212 | 212.8 | 210.5 | 212 | +1.9 | +0.9% | 65,180 |
| 2024/09/26 | 209.3 | 210.5 | 209.3 | 210.1 | +1.9 | +0.9% | 5,130 |
| 2024/09/25 | 208 | 208.4 | 207.7 | 208.2 | -0.6 | -0.3% | 5,010 |
| 2024/09/24 | 207.1 | 209 | 207.1 | 208.8 | +2.1 | +1% | 10,600 |
| 2024/09/20 | 209.5 | 209.5 | 206.5 | 206.7 | -0.2 | -0.1% | 2,680 |
| 2024/09/19 | 205.3 | 208.5 | 205.3 | 206.9 | +2.2 | +1.1% | 10,480 |
| 2024/09/18 | 205.3 | 205.4 | 204.7 | 204.7 | +1.3 | +0.6% | 3,620 |
| 2024/09/17 | 205.6 | 205.6 | 202.7 | 203.4 | +0.7 | +0.3% | 283,380 |
| 2024/09/13 | 204 | 204.3 | 202.7 | 202.7 | -2.6 | -1.3% | 14,140 |
| 2024/09/12 | 205.3 | 205.5 | 204.8 | 205.3 | +2.9 | +1.4% | 9,550 |
| 2024/09/11 | 206 | 206 | 201.8 | 202.4 | -3.3 | -1.6% | 30,990 |
| 2024/09/10 | 205.2 | 206.3 | 205.2 | 205.7 | +0.5 | +0.2% | 51,880 |
| 2024/09/09 | 204.1 | 205.2 | 204.1 | 205.2 | ±0 | ±0% | 12,300 |
1～
50
件表示中 / 242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
