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 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 212.8 | 212.9 | 212.5 | 212.6 | -1.2 | -0.6% | 16,350 |
| 2026/09/10 | 213.5 | 213.8 | 212.9 | 213.8 | +0.8 | +0.4% | 21,540 |
| 2026/09/09 | 214.1 | 214.1 | 213 | 213 | -0.3 | -0.1% | 7,190 |
| 2026/09/08 | 216 | 216 | 213 | 213.3 | -3.5 | -1.6% | 22,430 |
| 2026/09/07 | 217.8 | 217.8 | 216.7 | 216.8 | -0.7 | -0.3% | 18,550 |
| 2026/09/04 | 217.5 | 217.9 | 216.1 | 217.5 | -1.7 | -0.8% | 45,020 |
| 2026/09/03 | 221.7 | 221.7 | 219.2 | 219.2 | -2.6 | -1.2% | 32,770 |
| 2026/09/02 | 222.1 | 223.1 | 221.7 | 221.8 | -0.8 | -0.4% | 34,650 |
| 2026/09/01 | 222.8 | 222.8 | 222.4 | 222.6 | -0.8 | -0.4% | 13,200 |
| 2026/08/31 | 223.4 | 223.4 | 223.2 | 223.4 | ±0 | ±0% | 13,470 |
| 2026/08/28 | 223.3 | 223.5 | 223 | 223.4 | ±0 | ±0% | 3,720 |
| 2026/08/27 | 223.1 | 223.5 | 223 | 223.4 | +0.4 | +0.2% | 1,000 |
| 2026/08/26 | 223 | 223 | 222.6 | 223 | +0.6 | +0.3% | 30,830 |
| 2026/08/25 | 222.7 | 222.7 | 221.5 | 222.4 | +0.5 | +0.2% | 13,150 |
| 2026/08/24 | 221 | 221.9 | 221 | 221.9 | ±0 | ±0% | 10,810 |
| 2026/08/21 | 222.1 | 222.1 | 221.5 | 221.9 | -0.5 | -0.2% | 17,210 |
| 2026/08/20 | 221.5 | 222.6 | 221.5 | 222.4 | +0.4 | +0.2% | 9,240 |
| 2026/08/19 | 222.3 | 222.3 | 221.7 | 222 | ±0 | ±0% | 5,210 |
| 2026/08/18 | 221.9 | 222 | 221.7 | 222 | -0.4 | -0.2% | 28,420 |
| 2026/08/17 | 222.5 | 222.5 | 222 | 222.4 | -0.4 | -0.2% | 3,930 |
| 2026/08/14 | 223.2 | 223.2 | 222.7 | 222.8 | +0.1 | ±0% | 30,240 |
| 2026/08/13 | 222.4 | 222.8 | 222 | 222.7 | +0.4 | +0.2% | 7,580 |
| 2026/08/12 | 222.7 | 222.7 | 221.9 | 222.3 | +0.6 | +0.3% | 11,080 |
| 2026/08/10 | 220.9 | 221.7 | 220.3 | 221.7 | +0.8 | +0.4% | 19,900 |
| 2026/08/07 | 221.5 | 221.5 | 219.6 | 220.9 | -0.1 | ±0% | 23,270 |
| 2026/08/06 | 220.9 | 221.1 | 220.7 | 221 | -0.1 | ±0% | 16,580 |
| 2026/08/05 | 220.3 | 221.2 | 220.3 | 221.1 | +1.2 | +0.5% | 9,200 |
| 2026/08/04 | 219.1 | 220.2 | 219.1 | 219.9 | +1.1 | +0.5% | 19,890 |
| 2026/08/03 | 220 | 220.2 | 216.9 | 218.8 | -5.4 | -2.4% | 71,670 |
| 2026/07/31 | 223.6 | 224.3 | 223 | 224.2 | -2.8 | -1.2% | 53,860 |
| 2026/07/30 | 228.2 | 228.2 | 226.8 | 227 | -1.1 | -0.5% | 3,960 |
| 2026/07/29 | 228.6 | 228.6 | 227.7 | 228.1 | -0.1 | ±0% | 12,000 |
| 2026/07/28 | 228.3 | 228.3 | 227.9 | 228.2 | +0.1 | ±0% | 5,880 |
| 2026/07/27 | 229 | 229 | 227.8 | 228.1 | +0.5 | +0.2% | 11,290 |
| 2026/07/24 | 227.6 | 227.8 | 227.3 | 227.6 | +0.2 | +0.1% | 15,450 |
| 2026/07/23 | 227.2 | 227.5 | 227.2 | 227.4 | -0.1 | ±0% | 7,200 |
| 2026/07/22 | 227.6 | 227.6 | 227.3 | 227.5 | +0.1 | ±0% | 24,380 |
| 2026/07/21 | 227.9 | 227.9 | 227.1 | 227.4 | -0.3 | -0.1% | 5,170 |
| 2026/07/17 | 228.1 | 228.1 | 227.4 | 227.7 | +0.2 | +0.1% | 980 |
| 2026/07/16 | 227.1 | 227.7 | 227.1 | 227.5 | +0.5 | +0.2% | 37,580 |
| 2026/07/15 | 227.3 | 227.3 | 226.4 | 227 | +0.6 | +0.3% | 11,300 |
| 2026/07/14 | 226.6 | 226.7 | 226.2 | 226.4 | -0.4 | -0.2% | 17,760 |
| 2026/07/13 | 226.3 | 227 | 226.2 | 226.8 | -0.2 | -0.1% | 87,210 |
| 2026/07/10 | 230 | 230 | 226.5 | 227 | -0.9 | -0.4% | 34,970 |
| 2026/07/09 | 228.4 | 228.4 | 227.6 | 227.9 | -2.3 | -1% | 23,030 |
| 2026/07/08 | 231.6 | 231.6 | 230 | 230.2 | -0.3 | -0.1% | 157,440 |
| 2026/07/07 | 232.1 | 232.1 | 230.5 | 230.5 | -1.4 | -0.6% | 12,420 |
| 2026/07/06 | 236.5 | 236.5 | 230.3 | 231.9 | +2.3 | +1% | 69,170 |
| 2026/07/03 | 235.7 | 235.7 | 229.5 | 229.6 | -1.6 | -0.7% | 155,630 |
| 2026/07/02 | 236 | 236 | 230.9 | 231.2 | -0.6 | -0.3% | 8,400 |
1～
50
件表示中 / 682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
