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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 222.4 | 222.6 | 222 | 222.3 | +2.3 | +1% | 26,250 |
| 2026/01/30 | 220 | 220.6 | 219.5 | 220 | +0.5 | +0.2% | 18,710 |
| 2026/01/29 | 219.8 | 219.8 | 219.2 | 219.5 | +0.1 | ±0% | 7,680 |
| 2026/01/28 | 219.1 | 219.8 | 218.8 | 219.4 | -2.7 | -1.2% | 14,210 |
| 2026/01/27 | 222 | 222.1 | 221.2 | 222.1 | -0.1 | ±0% | 7,960 |
| 2026/01/26 | 223.3 | 223.3 | 220.8 | 222.2 | -5.1 | -2.2% | 292,110 |
| 2026/01/23 | 227.9 | 227.9 | 227.3 | 227.3 | -0.3 | -0.1% | 10,750 |
| 2026/01/22 | 227.7 | 227.7 | 227 | 227.6 | +2 | +0.9% | 55,340 |
| 2026/01/21 | 225.8 | 225.9 | 225 | 225.6 | -0.9 | -0.4% | 16,370 |
| 2026/01/20 | 225.6 | 226.5 | 225.6 | 226.5 | +0.6 | +0.3% | 9,700 |
| 2026/01/19 | 225.7 | 226.1 | 225.3 | 225.9 | -1.9 | -0.8% | 23,500 |
| 2026/01/16 | 228 | 228 | 227.2 | 227.8 | -0.5 | -0.2% | 11,500 |
| 2026/01/15 | 228.2 | 228.3 | 227.5 | 228.3 | -0.1 | ±0% | 9,900 |
| 2026/01/14 | 228.2 | 228.4 | 228 | 228.4 | +1 | +0.4% | 19,070 |
| 2026/01/13 | 226.3 | 227.5 | 225.9 | 227.4 | +2.1 | +0.9% | 95,640 |
| 2026/01/09 | 224.7 | 225.3 | 224.6 | 225.3 | +0.9 | +0.4% | 11,470 |
| 2026/01/08 | 225.3 | 225.3 | 224.1 | 224.4 | -1.5 | -0.7% | 50,740 |
| 2026/01/07 | 226.3 | 226.4 | 225.8 | 225.9 | +0.1 | ±0% | 56,800 |
| 2026/01/06 | 226.5 | 226.5 | 225.2 | 225.8 | -1 | -0.4% | 82,530 |
| 2026/01/05 | 233.8 | 233.8 | 226 | 226.8 | +1 | +0.4% | 48,770 |
| 2025/12/30 | 225.9 | 226.2 | 225.5 | 225.8 | ±0 | ±0% | 24,670 |
| 2025/12/29 | 227 | 227 | 225.3 | 225.8 | +0.1 | ±0% | 12,730 |
| 2025/12/26 | 229 | 229 | 225.1 | 225.7 | +0.2 | +0.1% | 28,910 |
| 2025/12/25 | 225 | 225.5 | 224.7 | 225.5 | +0.8 | +0.4% | 3,820 |
| 2025/12/24 | 225.2 | 225.2 | 224.1 | 224.7 | -0.3 | -0.1% | 30,070 |
| 2025/12/23 | 225.4 | 225.9 | 224.2 | 225 | -1.2 | -0.5% | 18,070 |
| 2025/12/22 | 226.9 | 226.9 | 225.9 | 226.2 | +1.4 | +0.6% | 14,850 |
| 2025/12/19 | 224.2 | 225.1 | 224.2 | 224.8 | +0.8 | +0.4% | 11,100 |
| 2025/12/18 | 223.9 | 224 | 223.4 | 224 | +0.2 | +0.1% | 6,490 |
| 2025/12/17 | 222.4 | 223.8 | 222.2 | 223.8 | +1 | +0.4% | 4,210 |
| 2025/12/16 | 222.7 | 222.8 | 222.4 | 222.8 | +0.1 | ±0% | 5,980 |
| 2025/12/15 | 223.6 | 223.9 | 222.4 | 222.7 | -1.3 | -0.6% | 106,070 |
| 2025/12/12 | 224.9 | 224.9 | 223.8 | 224 | -1.2 | -0.5% | 8,700 |
| 2025/12/11 | 224.9 | 225.2 | 224.5 | 225.2 | ±0 | ±0% | 6,700 |
| 2025/12/10 | 225 | 225.3 | 224.9 | 225.2 | +1.1 | +0.5% | 17,140 |
| 2025/12/09 | 223.8 | 224.3 | 223.8 | 224.1 | +0.8 | +0.4% | 14,160 |
| 2025/12/08 | 223.7 | 223.7 | 223.2 | 223.3 | +0.2 | +0.1% | 15,980 |
| 2025/12/05 | 223.9 | 223.9 | 223 | 223.1 | -1.2 | -0.5% | 38,760 |
| 2025/12/04 | 224.4 | 224.4 | 223.7 | 224.3 | -0.1 | ±0% | 60,090 |
| 2025/12/03 | 224.7 | 224.8 | 224.2 | 224.4 | -0.2 | -0.1% | 23,150 |
| 2025/12/02 | 224.6 | 224.6 | 223.6 | 224.6 | -0.6 | -0.3% | 6,550 |
| 2025/12/01 | 227 | 227 | 224.2 | 225.2 | -1.8 | -0.8% | 13,840 |
| 2025/11/28 | 226.5 | 227 | 226.1 | 227 | +1.1 | +0.5% | 23,450 |
| 2025/11/27 | 226.3 | 226.3 | 225.6 | 225.9 | +1.1 | +0.5% | 2,880 |
| 2025/11/26 | 225.9 | 225.9 | 224.8 | 224.8 | -0.7 | -0.3% | 27,960 |
| 2025/11/25 | 226.4 | 226.4 | 225.5 | 225.5 | +0.4 | +0.2% | 118,300 |
| 2025/11/21 | 225.9 | 225.9 | 225.1 | 225.1 | -0.6 | -0.3% | 5,290 |
| 2025/11/20 | 224.8 | 225.7 | 224.5 | 225.7 | +3.6 | +1.6% | 11,230 |
| 2025/11/19 | 222.9 | 222.9 | 222.1 | 222.1 | -0.2 | -0.1% | 5,880 |
| 2025/11/18 | 222.4 | 222.4 | 221.6 | 222.3 | +0.7 | +0.3% | 47,980 |
151～
200
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
