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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/31 | 220.5 | 221 | 219.8 | 220.9 | +0.1 | ±0% | 91,710 |
| 2025/01/30 | 221.6 | 221.6 | 220.5 | 220.8 | -0.8 | -0.4% | 24,080 |
| 2025/01/29 | 222.5 | 222.5 | 221.4 | 221.6 | -0.5 | -0.2% | 7,490 |
| 2025/01/28 | 221.7 | 222.3 | 221.2 | 222.1 | ±0 | ±0% | 34,060 |
| 2025/01/27 | 222.4 | 222.4 | 221.3 | 222.1 | +0.8 | +0.4% | 7,750 |
| 2025/01/24 | 223.6 | 223.6 | 221.2 | 221.3 | -1.6 | -0.7% | 78,170 |
| 2025/01/23 | 222.9 | 222.9 | 222 | 222.9 | +0.7 | +0.3% | 27,280 |
| 2025/01/22 | 222.2 | 222.4 | 221.3 | 222.2 | +0.8 | +0.4% | 7,420 |
| 2025/01/21 | 221.7 | 221.9 | 220.1 | 221.4 | -0.5 | -0.2% | 102,940 |
| 2025/01/20 | 222 | 222 | 221 | 221.9 | +1.4 | +0.6% | 51,170 |
| 2025/01/17 | 220.7 | 221.1 | 220 | 220.5 | -0.9 | -0.4% | 45,390 |
| 2025/01/16 | 222.2 | 222.7 | 220.2 | 221.4 | -0.1 | ±0% | 15,370 |
| 2025/01/15 | 221 | 222 | 221 | 221.5 | -0.4 | -0.2% | 24,970 |
| 2025/01/14 | 223.6 | 224.5 | 221 | 221.9 | -2 | -0.9% | 30,000 |
| 2025/01/10 | 225.5 | 225.5 | 223 | 223.9 | +0.4 | +0.2% | 33,830 |
| 2025/01/09 | 226.7 | 226.7 | 222.6 | 223.5 | -3.2 | -1.4% | 70,400 |
| 2025/01/08 | 234.7 | 234.7 | 226 | 226.7 | ±0 | ±0% | 35,280 |
| 2025/01/07 | 227.2 | 227.4 | 226.4 | 226.7 | +0.1 | ±0% | 28,830 |
| 2025/01/06 | 225.4 | 226.7 | 225.4 | 226.6 | +1.1 | +0.5% | 49,320 |
| 2024/12/30 | 226 | 226 | 225 | 225.5 | -0.3 | -0.1% | 31,500 |
| 2024/12/27 | 225 | 226.1 | 225 | 225.8 | +0.9 | +0.4% | 16,190 |
| 2024/12/26 | 226.9 | 226.9 | 224.6 | 224.9 | -0.2 | -0.1% | 14,060 |
| 2024/12/25 | 224.7 | 225.1 | 224.5 | 225.1 | +1.2 | +0.5% | 13,090 |
| 2024/12/24 | 224.3 | 224.4 | 223.7 | 223.9 | -0.4 | -0.2% | 35,990 |
| 2024/12/23 | 224 | 224.3 | 223.1 | 224.3 | +1.9 | +0.9% | 47,670 |
| 2024/12/20 | 223 | 223.8 | 222.4 | 222.4 | +1.3 | +0.6% | 15,400 |
| 2024/12/19 | 220 | 221.2 | 219.5 | 221.1 | +0.7 | +0.3% | 14,370 |
| 2024/12/18 | 221 | 221 | 220.1 | 220.4 | -0.8 | -0.4% | 8,830 |
| 2024/12/17 | 221.6 | 221.8 | 221.1 | 221.2 | +0.8 | +0.4% | 7,320 |
| 2024/12/16 | 220.1 | 221.2 | 220.1 | 220.4 | ±0 | ±0% | 21,090 |
| 2024/12/13 | 218.9 | 220.7 | 218.9 | 220.4 | -0.2 | -0.1% | 17,970 |
| 2024/12/12 | 219.1 | 220.6 | 219.1 | 220.6 | +1.6 | +0.7% | 12,220 |
| 2024/12/11 | 219.4 | 220.1 | 218.6 | 219 | +0.9 | +0.4% | 42,840 |
| 2024/12/10 | 218 | 218.6 | 217.8 | 218.1 | +1.4 | +0.6% | 13,300 |
| 2024/12/09 | 216.5 | 223 | 216.4 | 216.7 | +0.4 | +0.2% | 176,830 |
| 2024/12/06 | 216.7 | 216.9 | 215.6 | 216.3 | -0.1 | ±0% | 104,800 |
| 2024/12/05 | 218 | 218 | 215.9 | 216.4 | +0.4 | +0.2% | 143,340 |
| 2024/12/04 | 215.8 | 216.1 | 215.1 | 216 | +0.1 | ±0% | 10,330 |
| 2024/12/03 | 216.7 | 216.7 | 215.2 | 215.9 | -0.9 | -0.4% | 86,220 |
| 2024/12/02 | 221 | 225 | 216.3 | 216.8 | +0.7 | +0.3% | 43,310 |
| 2024/11/29 | 217.7 | 217.7 | 215.3 | 216.1 | -1.5 | -0.7% | 8,960 |
| 2024/11/28 | 219.5 | 219.5 | 217.5 | 217.6 | -0.4 | -0.2% | 16,520 |
| 2024/11/27 | 220 | 220 | 217.7 | 218 | -2.6 | -1.2% | 58,510 |
| 2024/11/26 | 221.1 | 221.5 | 220.6 | 220.6 | -0.4 | -0.2% | 13,800 |
| 2024/11/25 | 221 | 221 | 219.8 | 221 | -0.2 | -0.1% | 34,110 |
| 2024/11/22 | 220.9 | 221.2 | 220.3 | 221.2 | -0.1 | ±0% | 28,480 |
| 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 |
51～
100
件表示中 / 340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
