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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 206.2 | 206.2 | 204.3 | 205.4 | +0.2 | +0.1% | 10,430 |
| 2024/01/30 | 205.5 | 205.5 | 204.6 | 205.2 | -0.4 | -0.2% | 16,910 |
| 2024/01/29 | 205.2 | 205.9 | 205.2 | 205.6 | +0.4 | +0.2% | 14,520 |
| 2024/01/26 | 205.9 | 205.9 | 204.7 | 205.2 | +1 | +0.5% | 11,710 |
| 2024/01/25 | 203.9 | 204.2 | 203.5 | 204.2 | -0.2 | -0.1% | 80,710 |
| 2024/01/24 | 204.5 | 204.7 | 204.1 | 204.4 | -0.1 | ±0% | 26,350 |
| 2024/01/23 | 206.4 | 206.4 | 204.3 | 204.5 | ±0 | ±0% | 20,740 |
| 2024/01/22 | 204.5 | 204.6 | 204 | 204.5 | -0.4 | -0.2% | 46,440 |
| 2024/01/19 | 203.8 | 204.9 | 203.6 | 204.9 | +1.1 | +0.5% | 26,000 |
| 2024/01/18 | 204 | 204.2 | 203.4 | 203.8 | -0.2 | -0.1% | 48,210 |
| 2024/01/17 | 204 | 204 | 202.9 | 204 | +1.5 | +0.7% | 116,300 |
| 2024/01/16 | 201.8 | 202.6 | 201.7 | 202.5 | +1.2 | +0.6% | 59,570 |
| 2024/01/15 | 201.8 | 201.8 | 200.9 | 201.3 | ±0 | ±0% | 31,810 |
| 2024/01/12 | 201.4 | 201.6 | 200.7 | 201.3 | ±0 | ±0% | 31,930 |
| 2024/01/11 | 203.8 | 203.8 | 201 | 201.3 | +1.4 | +0.7% | 15,730 |
| 2024/01/10 | 200 | 200 | 199.1 | 199.9 | -0.1 | -0.1% | 29,310 |
| 2024/01/09 | 200.9 | 200.9 | 199.5 | 200 | ±0 | ±0% | 110,520 |
| 2024/01/05 | 200.3 | 200.3 | 199.6 | 200 | +0.6 | +0.3% | 55,660 |
| 2024/01/04 | 204 | 204 | 198.1 | 199.4 | +1.6 | +0.8% | 71,380 |
| 2023/12/29 | 198.2 | 198.4 | 197.5 | 197.8 | -0.5 | -0.3% | 40,480 |
| 2023/12/28 | 198.6 | 198.8 | 198.2 | 198.3 | -0.9 | -0.5% | 29,370 |
| 2023/12/27 | 199 | 199.7 | 199 | 199.2 | +0.3 | +0.2% | 18,020 |
| 2023/12/26 | 199.2 | 199.3 | 198.3 | 198.9 | -0.4 | -0.2% | 39,030 |
| 2023/12/25 | 222 | 222 | 199 | 199.3 | +0.4 | +0.2% | 28,240 |
| 2023/12/22 | 199.9 | 199.9 | 198.5 | 198.9 | ±0 | ±0% | 21,530 |
| 2023/12/21 | 201.3 | 201.3 | 198.8 | 198.9 | -1 | -0.5% | 31,100 |
| 2023/12/20 | 200.3 | 200.5 | 199.5 | 199.9 | +0.9 | +0.5% | 9,510 |
| 2023/12/19 | 198.4 | 199.2 | 197 | 199 | +1.6 | +0.8% | 21,490 |
| 2023/12/18 | 197.7 | 197.7 | 196.7 | 197.4 | +1.2 | +0.6% | 9,000 |
| 2023/12/15 | 197.9 | 197.9 | 196 | 196.2 | +0.1 | +0.1% | 74,730 |
| 2023/12/14 | 197.6 | 197.6 | 195.3 | 196.1 | -2.4 | -1.2% | 36,180 |
| 2023/12/13 | 200 | 200 | 198.3 | 198.5 | +0.5 | +0.3% | 29,390 |
| 2023/12/12 | 200 | 200 | 197.9 | 198 | +0.7 | +0.4% | 6,000 |
| 2023/12/11 | 198.9 | 198.9 | 196.2 | 197.3 | +1.2 | +0.6% | 312,240 |
| 2023/12/08 | 197 | 197.1 | 194.3 | 196.1 | -3.2 | -1.6% | 121,690 |
| 2023/12/07 | 199.8 | 200.3 | 199.3 | 199.3 | -0.9 | -0.4% | 232,980 |
| 2023/12/06 | 201 | 201 | 199.9 | 200.2 | +0.2 | +0.1% | 32,040 |
| 2023/12/05 | 200 | 200.2 | 199.8 | 200 | +0.2 | +0.1% | 4,640 |
| 2023/12/04 | 212.5 | 215 | 199.1 | 199.8 | +0.3 | +0.2% | 71,740 |
| 2023/12/01 | 199.5 | 201.8 | 199.1 | 199.5 | -0.5 | -0.3% | 257,960 |
| 2023/11/30 | 203.7 | 248.7 | 199.5 | 200 | +1.3 | +0.7% | 58,840 |
| 2023/11/29 | 200.4 | 200.4 | 197.8 | 198.7 | -0.2 | -0.1% | 47,660 |
| 2023/11/28 | 205 | 213 | 198.7 | 198.9 | - | - | 38,210 |
351～
393
件表示中 / 393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
