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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 240.1 | 240.1 | 224.2 | 224.6 | +0.5 | +0.2% | 18,000 |
| 2024/06/25 | 224.9 | 224.9 | 223.4 | 224.1 | ±0 | ±0% | 6,020 |
| 2024/06/24 | 231.2 | 231.2 | 224 | 224.1 | +0.9 | +0.4% | 121,190 |
| 2024/06/21 | 223 | 223.2 | 222.6 | 223.2 | +0.9 | +0.4% | 10,010 |
| 2024/06/20 | 221.7 | 222.4 | 221.7 | 222.3 | +0.6 | +0.3% | 17,460 |
| 2024/06/19 | 222.1 | 222.1 | 221.2 | 221.7 | +0.6 | +0.3% | 13,580 |
| 2024/06/18 | 224.6 | 224.6 | 220.5 | 221.1 | +1.3 | +0.6% | 14,790 |
| 2024/06/17 | 224.6 | 224.6 | 219.8 | 219.8 | -1.7 | -0.8% | 51,630 |
| 2024/06/14 | 223 | 223 | 220.4 | 221.5 | +0.7 | +0.3% | 32,030 |
| 2024/06/13 | 220.4 | 220.9 | 220.2 | 220.8 | +0.9 | +0.4% | 5,030 |
| 2024/06/12 | 220.5 | 220.5 | 219.5 | 219.9 | +0.3 | +0.1% | 10,270 |
| 2024/06/11 | 219.8 | 220 | 219.4 | 219.6 | +0.5 | +0.2% | 8,600 |
| 2024/06/10 | 217.4 | 219.2 | 217.4 | 219.1 | +1.4 | +0.6% | 13,820 |
| 2024/06/07 | 218.5 | 218.5 | 217.6 | 217.7 | -0.8 | -0.4% | 17,650 |
| 2024/06/06 | 217.5 | 218.7 | 217.5 | 218.5 | +1.1 | +0.5% | 8,760 |
| 2024/06/05 | 218 | 218 | 216.7 | 217.4 | -0.9 | -0.4% | 9,120 |
| 2024/06/04 | 220 | 220 | 218 | 218.3 | -1.6 | -0.7% | 17,330 |
| 2024/06/03 | 218 | 219.9 | 218 | 219.9 | +2.2 | +1% | 22,130 |
| 2024/05/31 | 216.1 | 217.8 | 216.1 | 217.7 | +0.8 | +0.4% | 14,520 |
| 2024/05/30 | 217.5 | 218 | 216.9 | 216.9 | -1 | -0.5% | 8,420 |
| 2024/05/29 | 218.8 | 219 | 217.8 | 217.9 | -0.9 | -0.4% | 21,920 |
| 2024/05/28 | 218.4 | 218.8 | 218.2 | 218.8 | +0.5 | +0.2% | 13,840 |
| 2024/05/27 | 219 | 219 | 217.9 | 218.3 | -0.1 | ±0% | 18,770 |
| 2024/05/24 | 218.2 | 218.5 | 217.9 | 218.4 | -0.5 | -0.2% | 41,200 |
| 2024/05/23 | 220.5 | 220.5 | 218.5 | 218.9 | +0.9 | +0.4% | 13,560 |
| 2024/05/22 | 218.4 | 218.4 | 217.7 | 218 | -0.2 | -0.1% | 11,520 |
| 2024/05/21 | 217.2 | 218.7 | 217.2 | 218.2 | +0.6 | +0.3% | 21,400 |
| 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 |
101～
150
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
