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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 236 | 236 | 231.7 | 231.8 | -0.6 | -0.3% | 5,810 |
| 2026/06/30 | 231.6 | 232.7 | 231.6 | 232.4 | +0.6 | +0.3% | 18,140 |
| 2026/06/29 | 235 | 240 | 231 | 231.8 | +0.6 | +0.3% | 51,730 |
| 2026/06/26 | 234.5 | 234.5 | 231.2 | 231.2 | -0.1 | ±0% | 15,390 |
| 2026/06/25 | 230.5 | 231.5 | 230.5 | 231.3 | +1.1 | +0.5% | 4,740 |
| 2026/06/24 | 232.6 | 232.6 | 230 | 230.2 | ±0 | ±0% | 107,450 |
| 2026/06/23 | 229.9 | 230.2 | 229.8 | 230.2 | +0.4 | +0.2% | 23,370 |
| 2026/06/22 | 229.3 | 229.9 | 229.3 | 229.8 | +0.1 | ±0% | 5,360 |
| 2026/06/19 | 229.5 | 230 | 229.2 | 229.7 | +0.6 | +0.3% | 1,960 |
| 2026/06/18 | 228.9 | 229.1 | 227.8 | 229.1 | +0.2 | +0.1% | 1,229,390 |
| 2026/06/17 | 229 | 229 | 228.7 | 228.9 | +0.5 | +0.2% | 3,450 |
| 2026/06/16 | 233.9 | 233.9 | 227.9 | 228.4 | -0.6 | -0.3% | 40,850 |
| 2026/06/15 | 228.8 | 229.2 | 228.7 | 229 | +0.7 | +0.3% | 13,950 |
| 2026/06/12 | 229.5 | 229.5 | 228 | 228.3 | +0.6 | +0.3% | 9,610 |
| 2026/06/11 | 228.7 | 228.7 | 226.9 | 227.7 | +0.2 | +0.1% | 4,110 |
| 2026/06/10 | 226.8 | 227.6 | 226.8 | 227.5 | +0.7 | +0.3% | 108,330 |
| 2026/06/09 | 228 | 228 | 226.4 | 226.8 | +0.2 | +0.1% | 3,400 |
| 2026/06/08 | 227.3 | 227.3 | 226.3 | 226.6 | -1.1 | -0.5% | 327,010 |
| 2026/06/05 | 227.2 | 227.7 | 227.2 | 227.7 | +0.5 | +0.2% | 3,910 |
| 2026/06/04 | 227.4 | 227.6 | 226.9 | 227.2 | +0.3 | +0.1% | 7,010 |
| 2026/06/03 | 227.9 | 227.9 | 226.9 | 226.9 | -0.9 | -0.4% | 55,090 |
| 2026/06/02 | 227.9 | 227.9 | 227.1 | 227.8 | +0.7 | +0.3% | 6,130 |
| 2026/06/01 | 227 | 227.1 | 226.7 | 227.1 | +0.1 | ±0% | 12,040 |
| 2026/05/29 | 226.7 | 227.2 | 226.7 | 227 | +0.8 | +0.4% | 2,550 |
| 2026/05/28 | 226.7 | 226.7 | 225.6 | 226.2 | -0.2 | -0.1% | 245,710 |
| 2026/05/27 | 226.4 | 226.4 | 226 | 226.4 | +0.6 | +0.3% | 32,470 |
| 2026/05/26 | 226 | 226 | 225.3 | 225.8 | -0.2 | -0.1% | 36,490 |
| 2026/05/25 | 225.8 | 226 | 225.3 | 226 | +1.2 | +0.5% | 67,680 |
| 2026/05/22 | 224.5 | 224.8 | 224.4 | 224.8 | +0.8 | +0.4% | 172,620 |
| 2026/05/21 | 224 | 224 | 223.5 | 224 | +1 | +0.4% | 30,790 |
| 2026/05/20 | 223 | 223 | 222.6 | 223 | -0.6 | -0.3% | 8,800 |
| 2026/05/19 | 223.8 | 223.8 | 223.4 | 223.6 | +0.4 | +0.2% | 7,040 |
| 2026/05/18 | 223.6 | 223.6 | 223 | 223.2 | -0.4 | -0.2% | 171,420 |
| 2026/05/15 | 224 | 224.3 | 223.5 | 223.6 | -0.2 | -0.1% | 127,210 |
| 2026/05/14 | 223.4 | 224 | 223.4 | 223.8 | +0.3 | +0.1% | 77,760 |
| 2026/05/13 | 223.3 | 223.5 | 223 | 223.5 | -0.1 | ±0% | 11,700 |
| 2026/05/12 | 223.4 | 223.9 | 222.4 | 223.6 | +0.4 | +0.2% | 268,290 |
| 2026/05/11 | 222.7 | 223.3 | 222.7 | 223.2 | +0.5 | +0.2% | 36,450 |
| 2026/05/08 | 223.5 | 223.5 | 222.5 | 222.7 | -0.2 | -0.1% | 41,040 |
| 2026/05/07 | 222.9 | 222.9 | 222.2 | 222.9 | ±0 | ±0% | 59,500 |
| 2026/05/01 | 227.5 | 227.5 | 222.5 | 222.9 | -4.1 | -1.8% | 70,360 |
| 2026/04/30 | 226.6 | 227 | 226 | 227 | +1.1 | +0.5% | 13,630 |
| 2026/04/28 | 226.4 | 226.4 | 225.3 | 225.9 | -0.8 | -0.4% | 6,840 |
| 2026/04/27 | 226.7 | 226.7 | 226.1 | 226.7 | -0.2 | -0.1% | 43,610 |
| 2026/04/24 | 227 | 227.1 | 226.6 | 226.9 | ±0 | ±0% | 20,300 |
| 2026/04/23 | 227.2 | 227.2 | 226.5 | 226.9 | +0.1 | ±0% | 7,520 |
| 2026/04/22 | 226.8 | 227 | 226.5 | 226.8 | ±0 | ±0% | 4,770 |
| 2026/04/21 | 226.8 | 226.8 | 226.6 | 226.8 | +0.3 | +0.1% | 16,440 |
| 2026/04/20 | 226.5 | 226.5 | 226 | 226.5 | ±0 | ±0% | 3,240 |
| 2026/04/17 | 226.2 | 226.5 | 225.8 | 226.5 | +0.1 | ±0% | 8,430 |
51～
100
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
