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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 210.5 | 210.8 | 209.8 | 210.2 | -0.3 | -0.1% | 33,290 |
| 2024/04/11 | 211 | 211 | 210 | 210.5 | ±0 | ±0% | 31,400 |
| 2024/04/10 | 210.5 | 210.7 | 210 | 210.5 | -2.4 | -1.1% | 14,030 |
| 2024/04/09 | 214 | 214 | 212.5 | 212.9 | +1 | +0.5% | 27,390 |
| 2024/04/08 | 214 | 214 | 211.1 | 211.9 | +0.8 | +0.4% | 38,500 |
| 2024/04/05 | 212.8 | 212.8 | 210.7 | 211.1 | -1.2 | -0.6% | 13,550 |
| 2024/04/04 | 212.2 | 212.3 | 211.6 | 212.3 | +0.4 | +0.2% | 69,320 |
| 2024/04/03 | 212.7 | 212.7 | 211.6 | 211.9 | -0.8 | -0.4% | 10,540 |
| 2024/04/02 | 209.9 | 212.8 | 209.9 | 212.7 | -0.6 | -0.3% | 857,700 |
| 2024/04/01 | 213.7 | 213.7 | 212.7 | 213.3 | +0.1 | ±0% | 70,410 |
| 2024/03/29 | 214 | 214 | 212.2 | 213.2 | +0.1 | ±0% | 49,160 |
| 2024/03/28 | 213.5 | 213.5 | 212.4 | 213.1 | +0.4 | +0.2% | 29,050 |
| 2024/03/27 | 212.7 | 212.7 | 212.3 | 212.7 | ±0 | ±0% | 13,490 |
| 2024/03/26 | 212.8 | 212.9 | 212.4 | 212.7 | +0.3 | +0.1% | 5,380 |
| 2024/03/25 | 213.1 | 213.1 | 212.2 | 212.4 | -0.6 | -0.3% | 26,230 |
| 2024/03/22 | 213 | 213.6 | 213 | 213 | +0.6 | +0.3% | 13,030 |
| 2024/03/21 | 210.3 | 212.5 | 210.3 | 212.4 | +2.6 | +1.2% | 49,560 |
| 2024/03/19 | 208.1 | 210.1 | 208 | 209.8 | +1.7 | +0.8% | 38,740 |
| 2024/03/18 | 206.1 | 208.2 | 206.1 | 208.1 | +1.5 | +0.7% | 17,860 |
| 2024/03/15 | 206.9 | 207 | 206.6 | 206.6 | -0.7 | -0.3% | 31,800 |
| 2024/03/14 | 207 | 207.3 | 206.5 | 207.3 | +0.8 | +0.4% | 9,490 |
| 2024/03/13 | 207 | 207 | 206.2 | 206.5 | -0.1 | ±0% | 9,230 |
| 2024/03/12 | 206.9 | 206.9 | 205.3 | 206.6 | +0.9 | +0.4% | 87,960 |
| 2024/03/11 | 207.5 | 207.5 | 205 | 205.7 | -1.3 | -0.6% | 80,140 |
| 2024/03/08 | 207.2 | 207.2 | 206.3 | 207 | -0.4 | -0.2% | 41,740 |
| 2024/03/07 | 208.6 | 208.6 | 207 | 207.4 | -1.6 | -0.8% | 29,700 |
| 2024/03/06 | 209.3 | 209.3 | 208.5 | 209 | -0.6 | -0.3% | 46,890 |
| 2024/03/05 | 217.5 | 217.5 | 209.2 | 209.6 | +0.1 | ±0% | 51,220 |
| 2024/03/04 | 209.4 | 209.5 | 209 | 209.5 | +0.3 | +0.1% | 26,630 |
| 2024/03/01 | 208.8 | 209.2 | 208.8 | 209.2 | +1 | +0.5% | 3,360 |
| 2024/02/29 | 209.3 | 209.3 | 207.8 | 208.2 | -1.1 | -0.5% | 47,310 |
| 2024/02/28 | 209.6 | 209.6 | 208.7 | 209.3 | +0.8 | +0.4% | 5,780 |
| 2024/02/27 | 209.1 | 209.1 | 208.5 | 208.5 | -0.5 | -0.2% | 15,380 |
| 2024/02/26 | 209.1 | 209.6 | 208.8 | 209 | +0.9 | +0.4% | 20,610 |
| 2024/02/22 | 208.2 | 208.6 | 208.1 | 208.1 | ±0 | ±0% | 501,860 |
| 2024/02/21 | 208 | 208.1 | 207.7 | 208.1 | +0.2 | +0.1% | 12,430 |
| 2024/02/20 | 208 | 208 | 207.6 | 207.9 | +0.2 | +0.1% | 9,690 |
| 2024/02/19 | 207.9 | 207.9 | 207.6 | 207.7 | -0.6 | -0.3% | 38,610 |
| 2024/02/16 | 208.5 | 208.6 | 208 | 208.3 | +0.4 | +0.2% | 11,840 |
| 2024/02/15 | 208 | 208.4 | 207.9 | 207.9 | +0.3 | +0.1% | 17,730 |
| 2024/02/14 | 207.9 | 207.9 | 207.2 | 207.6 | +0.1 | ±0% | 24,790 |
| 2024/02/13 | 207.4 | 207.5 | 207 | 207.5 | ±0 | ±0% | 25,020 |
| 2024/02/09 | 207.5 | 207.5 | 206.9 | 207.5 | +1.2 | +0.6% | 10,460 |
| 2024/02/08 | 207.8 | 207.8 | 205.1 | 206.3 | +1.2 | +0.6% | 4,190 |
| 2024/02/07 | 205 | 205.1 | 204.8 | 205.1 | -0.1 | ±0% | 22,760 |
| 2024/02/06 | 205.5 | 205.5 | 205.1 | 205.2 | -0.1 | ±0% | 15,490 |
| 2024/02/05 | 205.7 | 205.8 | 205.2 | 205.3 | +1.5 | +0.7% | 8,180 |
| 2024/02/02 | 204.2 | 204.2 | 203.1 | 203.8 | -0.3 | -0.1% | 496,610 |
| 2024/02/01 | 206.2 | 206.2 | 203.4 | 204.1 | -1.3 | -0.6% | 14,360 |
| 2024/01/31 | 206.2 | 206.2 | 204.3 | 205.4 | +0.2 | +0.1% | 10,430 |
151～
200
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
