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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 206.3 | 206.3 | 204.6 | 205.2 | -0.5 | -0.2% | 9,090 |
| 2024/09/05 | 204.1 | 206.3 | 204.1 | 205.7 | -1.6 | -0.8% | 74,090 |
| 2024/09/04 | 204.6 | 207.8 | 204.6 | 207.3 | -1.9 | -0.9% | 94,860 |
| 2024/09/03 | 209 | 210.8 | 209 | 209.2 | +0.3 | +0.1% | 14,950 |
| 2024/09/02 | 208.2 | 209.6 | 208.2 | 208.9 | +1.6 | +0.8% | 41,540 |
| 2024/08/30 | 206 | 207.5 | 206 | 207.3 | +0.5 | +0.2% | 10,320 |
| 2024/08/29 | 206.8 | 207.1 | 206 | 206.8 | ±0 | ±0% | 8,520 |
| 2024/08/28 | 205.8 | 206.9 | 205.8 | 206.8 | -0.2 | -0.1% | 2,960 |
| 2024/08/27 | 206.9 | 207.2 | 206.5 | 207 | +0.3 | +0.1% | 19,180 |
| 2024/08/26 | 207 | 207 | 205.7 | 206.7 | -1.2 | -0.6% | 31,180 |
| 2024/08/23 | 211.3 | 211.3 | 207.5 | 207.9 | +0.7 | +0.3% | 6,960 |
| 2024/08/22 | 207.2 | 208 | 207 | 207.2 | +0.2 | +0.1% | 27,630 |
| 2024/08/21 | 207 | 207.5 | 206.6 | 207 | -2.6 | -1.2% | 27,930 |
| 2024/08/20 | 211.6 | 211.6 | 207.6 | 209.6 | +2.4 | +1.2% | 8,860 |
| 2024/08/19 | 211.1 | 211.1 | 207.1 | 207.2 | -3.9 | -1.8% | 35,420 |
| 2024/08/16 | 211.9 | 212 | 210.8 | 211.1 | +2.8 | +1.3% | 41,020 |
| 2024/08/15 | 208 | 209.2 | 208 | 208.3 | +0.2 | +0.1% | 112,410 |
| 2024/08/14 | 208 | 208.4 | 207 | 208.1 | +0.1 | ±0% | 852,070 |
| 2024/08/13 | 209.2 | 209.2 | 206.7 | 208 | +1.2 | +0.6% | 165,050 |
| 2024/08/09 | 208.8 | 208.8 | 206.4 | 206.8 | +2.2 | +1.1% | 43,960 |
| 2024/08/08 | 205.7 | 206.1 | 204.3 | 204.6 | -1.5 | -0.7% | 262,910 |
| 2024/08/07 | 202.5 | 207.6 | 202.5 | 206.1 | +2.1 | +1% | 424,860 |
| 2024/08/06 | 199.1 | 204.4 | 199.1 | 204 | +4.9 | +2.5% | 57,040 |
| 2024/08/05 | 203.9 | 204 | 195 | 199.1 | -10.6 | -5.1% | 127,460 |
| 2024/08/02 | 212.3 | 212.3 | 209.4 | 209.7 | -2.2 | -1% | 53,560 |
| 2024/08/01 | 220 | 220 | 210.1 | 211.9 | -3.3 | -1.5% | 131,820 |
| 2024/07/31 | 218 | 218.5 | 213.9 | 215.2 | -1.8 | -0.8% | 84,150 |
| 2024/07/30 | 217 | 217.3 | 215.6 | 217 | +0.3 | +0.1% | 5,890 |
| 2024/07/29 | 221.6 | 221.6 | 216 | 216.7 | +0.8 | +0.4% | 27,690 |
| 2024/07/26 | 213.9 | 216.6 | 213.9 | 215.9 | +1.2 | +0.6% | 23,880 |
| 2024/07/25 | 214.4 | 216.2 | 213.8 | 214.7 | -2.7 | -1.2% | 68,370 |
| 2024/07/24 | 218.9 | 219.7 | 216.9 | 217.4 | -2.6 | -1.2% | 28,780 |
| 2024/07/23 | 221.6 | 221.6 | 219.5 | 220 | -0.6 | -0.3% | 26,990 |
| 2024/07/22 | 221.1 | 221.2 | 220.4 | 220.6 | -0.5 | -0.2% | 3,670 |
| 2024/07/19 | 220.8 | 221.4 | 220 | 221.1 | +1.4 | +0.6% | 10,680 |
| 2024/07/18 | 219.8 | 220.2 | 218.3 | 219.7 | -2.4 | -1.1% | 40,730 |
| 2024/07/17 | 221.1 | 222.9 | 221.1 | 222.1 | -0.5 | -0.2% | 39,100 |
| 2024/07/16 | 221.8 | 222.7 | 221.6 | 222.6 | +0.1 | ±0% | 10,310 |
| 2024/07/12 | 224.1 | 224.6 | 220.8 | 222.5 | -2.7 | -1.2% | 32,360 |
| 2024/07/11 | 225.2 | 225.3 | 224.4 | 225.2 | +0.8 | +0.4% | 22,030 |
| 2024/07/10 | 224 | 224.5 | 224 | 224.4 | -2.9 | -1.3% | 22,610 |
| 2024/07/09 | 229 | 229 | 226.8 | 227.3 | +0.6 | +0.3% | 26,640 |
| 2024/07/08 | 228.1 | 228.1 | 225.9 | 226.7 | +0.4 | +0.2% | 54,700 |
| 2024/07/05 | 228 | 228 | 225.7 | 226.3 | -1 | -0.4% | 43,750 |
| 2024/07/04 | 227 | 227.4 | 226.8 | 227.3 | +0.8 | +0.4% | 17,970 |
| 2024/07/03 | 227 | 227 | 226.3 | 226.5 | +0.2 | +0.1% | 18,630 |
| 2024/07/02 | 226.1 | 226.3 | 225.9 | 226.3 | +0.7 | +0.3% | 11,800 |
| 2024/07/01 | 225.8 | 226.1 | 224 | 225.6 | -0.4 | -0.2% | 32,000 |
| 2024/06/28 | 226 | 226.2 | 225.5 | 226 | +1.2 | +0.5% | 14,420 |
| 2024/06/27 | 225 | 225.2 | 224.5 | 224.8 | +0.2 | +0.1% | 33,360 |
51～
100
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
