ｉシェアーズ 米ドル建て投資適格社債 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 204.1 | 204.1 | 202.9 | 203.2 | +0.5 | +0.2% | 6,910 |
| 2025/06/16 | 203.8 | 203.8 | 202.4 | 202.7 | -1.3 | -0.6% | 36,820 |
| 2025/06/13 | 202.5 | 204 | 201.8 | 204 | +1.4 | +0.7% | 13,300 |
| 2025/06/12 | 203.2 | 203.2 | 202.4 | 202.6 | -1.1 | -0.5% | 3,440 |
| 2025/06/11 | 203.4 | 203.7 | 202.8 | 203.7 | +1 | +0.5% | 5,110 |
| 2025/06/10 | 202.8 | 203.5 | 201.8 | 202.7 | +1 | +0.5% | 22,770 |
| 2025/06/09 | 202.3 | 202.3 | 201.4 | 201.7 | -0.1 | ±0% | 3,520 |
| 2025/06/06 | 201.4 | 201.8 | 201 | 201.8 | +0.5 | +0.2% | 10,870 |
| 2025/06/05 | 201.1 | 201.3 | 200.4 | 201.3 | -0.5 | -0.2% | 900 |
| 2025/06/04 | 201.6 | 202.1 | 201.2 | 201.8 | +1.3 | +0.6% | 5,650 |
| 2025/06/03 | 199.6 | 200.5 | 199.2 | 200.5 | -0.1 | ±0% | 14,350 |
| 2025/06/02 | 201.7 | 201.7 | 200.5 | 200.6 | -1 | -0.5% | 6,040 |
| 2025/05/30 | 201.3 | 201.6 | 200.9 | 201.6 | -0.8 | -0.4% | 5,120 |
| 2025/05/29 | 203.3 | 203.7 | 202.4 | 202.4 | -14.9 | -6.9% | 42,160 |
| 2025/05/28 | 201.4 | 217.3 | 200.9 | 217.3 | +18 | +9% | 11,340 |
| 2025/05/27 | 198.8 | 199.5 | 197.7 | 199.3 | +0.5 | +0.3% | 2,730 |
| 2025/05/26 | 198 | 198.8 | 197.2 | 198.8 | +0.1 | +0.1% | 2,850 |
| 2025/05/23 | 199.5 | 200.1 | 198.7 | 198.7 | +1.1 | +0.6% | 4,880 |
| 2025/05/22 | 198.8 | 198.8 | 197.3 | 197.6 | -1.2 | -0.6% | 287,180 |
| 2025/05/21 | 201.2 | 201.2 | 198.8 | 198.8 | -3 | -1.5% | 4,500 |
| 2025/05/20 | 202 | 202.6 | 201.3 | 201.8 | +0.1 | ±0% | 1,810 |
| 2025/05/19 | 203.6 | 203.6 | 201.3 | 201.7 | -3.1 | -1.5% | 5,110 |
| 2025/05/16 | 202 | 204.8 | 202 | 204.8 | +2.8 | +1.4% | 760 |
| 2025/05/15 | 203.8 | 203.8 | 201.8 | 202 | -2.6 | -1.3% | 17,500 |
| 2025/05/14 | 204.5 | 205.3 | 204 | 204.6 | +0.1 | ±0% | 2,410 |
| 2025/05/13 | 205.6 | 205.8 | 204.5 | 204.5 | +2.3 | +1.1% | 8,330 |
| 2025/05/12 | 202.6 | 202.9 | 202.1 | 202.2 | -0.2 | -0.1% | 8,740 |
| 2025/05/09 | 203 | 203.1 | 202 | 202.4 | +1.2 | +0.6% | 7,380 |
| 2025/05/08 | 200.8 | 201.2 | 200.3 | 201.2 | +2.4 | +1.2% | 3,590 |
| 2025/05/07 | 200 | 200 | 198.7 | 198.8 | -3.9 | -1.9% | 37,720 |
| 2025/05/02 | 201.5 | 203.2 | 201.5 | 202.7 | +0.8 | +0.4% | 30,520 |
| 2025/05/01 | 200.8 | 201.9 | 199.4 | 201.9 | +1.9 | +1% | 10,900 |
| 2025/04/30 | 196.7 | 200.1 | 196.7 | 200 | -0.5 | -0.2% | 4,880 |
| 2025/04/28 | 202.9 | 202.9 | 200.4 | 200.5 | -2.3 | -1.1% | 14,970 |
| 2025/04/25 | 199.8 | 202.8 | 198.8 | 202.8 | +7.2 | +3.7% | 7,090 |
| 2025/04/24 | 196.5 | 198.2 | 195.6 | 195.6 | -0.8 | -0.4% | 3,330 |
| 2025/04/23 | 196.3 | 197.2 | 196 | 196.4 | +4.4 | +2.3% | 105,410 |
| 2025/04/22 | 194 | 194.3 | 191.9 | 192 | -6.8 | -3.4% | 9,140 |
| 2025/04/21 | 194 | 198.8 | 194 | 198.8 | +0.1 | +0.1% | 10,150 |
| 2025/04/18 | 197.7 | 198.8 | 196.8 | 198.7 | +1.1 | +0.6% | 8,510 |
| 2025/04/17 | 197.9 | 198 | 196.4 | 197.6 | +0.6 | +0.3% | 8,160 |
| 2025/04/16 | 198 | 198 | 196.3 | 197 | -0.9 | -0.5% | 6,220 |
| 2025/04/15 | 197.9 | 197.9 | 196.6 | 197.9 | +2.3 | +1.2% | 126,580 |
| 2025/04/14 | 197.7 | 197.7 | 194.7 | 195.6 | -1.4 | -0.7% | 75,650 |
| 2025/04/11 | 197.7 | 201 | 194.8 | 197 | -6.4 | -3.1% | 21,320 |
| 2025/04/10 | 205.4 | 207 | 202.6 | 203.4 | +4.3 | +2.2% | 189,920 |
| 2025/04/09 | 205 | 205 | 197.1 | 199.1 | -6.9 | -3.3% | 42,410 |
| 2025/04/08 | 208 | 208 | 206 | 206 | -3.7 | -1.8% | 110,280 |
| 2025/04/07 | 212 | 212 | 205.8 | 209.7 | +1.4 | +0.7% | 15,890 |
| 2025/04/04 | 209.3 | 209.3 | 206.9 | 208.3 | -1.7 | -0.8% | 22,520 |
1～
50
件表示中 / 379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
