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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 214.5 | 214.5 | 212 | 212.1 | +2.1 | +1% | 5,220 |
| 2025/07/31 | 211 | 211 | 209.8 | 210 | +0.3 | +0.1% | 19,020 |
| 2025/07/30 | 211.7 | 211.7 | 209.2 | 209.7 | +0.7 | +0.3% | 24,390 |
| 2025/07/29 | 209.9 | 209.9 | 208.8 | 209 | +0.3 | +0.1% | 3,510 |
| 2025/07/28 | 208.6 | 208.7 | 207.8 | 208.7 | +2 | +1% | 10,980 |
| 2025/07/25 | 207.3 | 207.4 | 206.7 | 206.7 | +0.5 | +0.2% | 5,890 |
| 2025/07/24 | 206.9 | 206.9 | 205.5 | 206.2 | -0.8 | -0.4% | 4,500 |
| 2025/07/23 | 207 | 207.2 | 206.2 | 207 | -0.9 | -0.4% | 7,730 |
| 2025/07/22 | 207.6 | 207.9 | 207.4 | 207.9 | -0.6 | -0.3% | 3,810 |
| 2025/07/18 | 206.8 | 208.7 | 206.8 | 208.5 | +0.9 | +0.4% | 7,960 |
| 2025/07/17 | 207.4 | 207.8 | 207.3 | 207.6 | +0.2 | +0.1% | 4,700 |
| 2025/07/16 | 207.8 | 207.9 | 207.1 | 207.4 | +0.9 | +0.4% | 3,770 |
| 2025/07/15 | 207.2 | 207.2 | 206.5 | 206.5 | +0.1 | ±0% | 6,910 |
| 2025/07/14 | 206.6 | 206.6 | 205.8 | 206.4 | -0.1 | ±0% | 2,540 |
| 2025/07/11 | 206.1 | 208 | 205.9 | 206.5 | +0.6 | +0.3% | 8,840 |
| 2025/07/10 | 206 | 206.1 | 205.4 | 205.9 | -1.7 | -0.8% | 1,490 |
| 2025/07/09 | 207.4 | 208 | 207.4 | 207.6 | +0.5 | +0.2% | 34,050 |
| 2025/07/08 | 207 | 207.2 | 206.7 | 207.1 | +0.7 | +0.3% | 1,760 |
| 2025/07/07 | 205.9 | 206.4 | 205.7 | 206.4 | +0.5 | +0.2% | 6,650 |
| 2025/07/04 | 206.2 | 206.2 | 205.7 | 205.9 | +0.1 | ±0% | 15,190 |
| 2025/07/03 | 204.9 | 205.8 | 204.9 | 205.8 | +0.4 | +0.2% | 6,780 |
| 2025/07/02 | 204.7 | 205.4 | 204.7 | 205.4 | ±0 | ±0% | 1,970 |
| 2025/07/01 | 206 | 206 | 204.7 | 205.4 | +1 | +0.5% | 43,350 |
| 2025/06/30 | 206.1 | 206.1 | 204 | 204.4 | -1.3 | -0.6% | 7,700 |
| 2025/06/27 | 206 | 206 | 205.2 | 205.7 | +0.4 | +0.2% | 2,230 |
| 2025/06/26 | 206.2 | 206.2 | 205.2 | 205.3 | -0.3 | -0.1% | 1,030 |
| 2025/06/25 | 205.8 | 205.8 | 205.3 | 205.6 | +0.2 | +0.1% | 10,510 |
| 2025/06/24 | 206.6 | 206.6 | 205.1 | 205.4 | -2.1 | -1% | 6,140 |
| 2025/06/23 | 206.6 | 207.5 | 205.8 | 207.5 | +2.5 | +1.2% | 2,800 |
| 2025/06/20 | 204.6 | 205 | 204.2 | 205 | +0.9 | +0.4% | 1,820 |
| 2025/06/19 | 205 | 205 | 203.8 | 204.1 | +0.1 | ±0% | 2,160 |
| 2025/06/18 | 204.8 | 204.8 | 203.5 | 204 | +0.8 | +0.4% | 10,120 |
| 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 |
1～
50
件表示中 / 411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
