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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 211.1 | 211.3 | 209.8 | 210 | -2 | -0.9% | 213,010 |
| 2025/04/02 | 212.7 | 212.7 | 211.9 | 212 | -0.2 | -0.1% | 1,970 |
| 2025/04/01 | 212.7 | 212.7 | 211.7 | 212.2 | +1.6 | +0.8% | 44,840 |
| 2025/03/31 | 212.3 | 212.3 | 210.6 | 210.6 | -1.7 | -0.8% | 12,160 |
| 2025/03/28 | 212 | 212.7 | 212 | 212.3 | +0.7 | +0.3% | 310 |
| 2025/03/27 | 212.1 | 212.1 | 210.8 | 211.6 | -0.5 | -0.2% | 3,010 |
| 2025/03/26 | 212.4 | 212.4 | 211 | 212.1 | ±0 | ±0% | 11,310 |
| 2025/03/25 | 211.2 | 219.5 | 211.2 | 212.1 | +1.1 | +0.5% | 26,190 |
| 2025/03/24 | 211.8 | 212 | 211 | 211 | -0.5 | -0.2% | 18,230 |
| 2025/03/21 | 211 | 211.5 | 210.8 | 211.5 | +0.5 | +0.2% | 4,360 |
| 2025/03/19 | 211.4 | 211.4 | 210.5 | 211 | +0.1 | ±0% | 35,940 |
| 2025/03/18 | 210 | 210.9 | 210 | 210.9 | +1.5 | +0.7% | 490 |
| 2025/03/17 | 208.7 | 209.6 | 208.7 | 209.4 | +0.7 | +0.3% | 13,020 |
| 2025/03/14 | 208.7 | 208.9 | 208 | 208.7 | +1.1 | +0.5% | 1,370 |
| 2025/03/13 | 209.7 | 215 | 207.3 | 207.6 | -1 | -0.5% | 7,780 |
| 2025/03/12 | 208.8 | 208.8 | 208.1 | 208.6 | -0.2 | -0.1% | 4,680 |
| 2025/03/11 | 208.4 | 208.8 | 207.5 | 208.8 | +0.4 | +0.2% | 48,610 |
| 2025/03/10 | 208.9 | 215.9 | 207.7 | 208.4 | -0.3 | -0.1% | 5,430 |
| 2025/03/07 | 209.5 | 211.9 | 208.4 | 208.7 | -1.4 | -0.7% | 30,680 |
| 2025/03/06 | 211.6 | 211.6 | 210 | 210.1 | -1.5 | -0.7% | 12,700 |
| 2025/03/05 | 212.1 | 212.2 | 211.6 | 211.6 | -0.5 | -0.2% | 8,120 |
| 2025/03/04 | 212.2 | 212.5 | 211.7 | 212.1 | -1 | -0.5% | 39,710 |
| 2025/03/03 | 215 | 215 | 212.4 | 213.1 | +0.6 | +0.3% | 217,580 |
| 2025/02/28 | 211.5 | 212.5 | 210.6 | 212.5 | +1 | +0.5% | 11,320 |
| 2025/02/27 | 211 | 211.5 | 210.6 | 211.5 | ±0 | ±0% | 62,280 |
| 2025/02/26 | 211.3 | 211.5 | 210.3 | 211.5 | +0.9 | +0.4% | 31,400 |
| 2025/02/25 | 209.4 | 211.2 | 209.4 | 210.6 | +0.1 | ±0% | 8,950 |
| 2025/02/21 | 209.5 | 210.9 | 209.1 | 210.5 | +0.5 | +0.2% | 5,590 |
| 2025/02/20 | 211.5 | 211.5 | 209.8 | 210 | -1.6 | -0.8% | 40,730 |
| 2025/02/19 | 212.8 | 212.8 | 211.4 | 211.6 | -0.8 | -0.4% | 8,300 |
1～
50
件表示中 / 349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
