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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 225.6 | 225.6 | 223.9 | 224.4 | -1 | -0.4% | 13,090 |
| 2024/07/04 | 225.4 | 225.6 | 224.8 | 225.4 | +1.2 | +0.5% | 11,880 |
| 2024/07/03 | 225 | 225 | 223.9 | 224.2 | +0.6 | +0.3% | 4,640 |
| 2024/07/02 | 222.9 | 223.6 | 222.9 | 223.6 | +0.5 | +0.2% | 3,760 |
| 2024/07/01 | 225.6 | 225.6 | 221.6 | 223.1 | -1.3 | -0.6% | 52,900 |
| 2024/06/28 | 226.2 | 226.2 | 223.3 | 224.4 | +1.2 | +0.5% | 24,940 |
| 2024/06/27 | 224.6 | 224.6 | 222.8 | 223.2 | -0.2 | -0.1% | 54,790 |
| 2024/06/26 | 229 | 229 | 223.1 | 223.4 | +0.2 | +0.1% | 22,960 |
| 2024/06/25 | 224.3 | 224.3 | 222.7 | 223.2 | -0.2 | -0.1% | 15,690 |
| 2024/06/24 | 224 | 224 | 223.1 | 223.4 | +1.3 | +0.6% | 26,390 |
| 2024/06/21 | 223 | 223 | 221.7 | 222.1 | +0.8 | +0.4% | 15,530 |
| 2024/06/20 | 221.1 | 221.3 | 221 | 221.3 | +0.3 | +0.1% | 21,960 |
| 2024/06/19 | 221.5 | 221.5 | 220.4 | 221 | +0.7 | +0.3% | 5,660 |
| 2024/06/18 | 220.2 | 220.3 | 219.8 | 220.3 | +0.1 | ±0% | 8,200 |
| 2024/06/17 | 227 | 227 | 220 | 220.2 | -0.7 | -0.3% | 27,880 |
| 2024/06/14 | 220 | 221 | 219.7 | 220.9 | +1.6 | +0.7% | 5,420 |
| 2024/06/13 | 219.3 | 219.4 | 218.7 | 219.3 | +1.2 | +0.6% | 30,350 |
| 2024/06/12 | 218 | 218.1 | 217.6 | 218.1 | +0.4 | +0.2% | 12,680 |
| 2024/06/11 | 217.5 | 217.9 | 217.4 | 217.7 | +0.2 | +0.1% | 15,850 |
| 2024/06/10 | 217.9 | 217.9 | 217 | 217.5 | +0.7 | +0.3% | 18,160 |
| 2024/06/07 | 218.1 | 218.1 | 216.8 | 216.8 | -0.8 | -0.4% | 13,500 |
| 2024/06/06 | 218.1 | 218.1 | 217.1 | 217.6 | +1 | +0.5% | 8,620 |
| 2024/06/05 | 217 | 217 | 215.6 | 216.6 | ±0 | ±0% | 6,680 |
| 2024/06/04 | 216.4 | 217.1 | 216.4 | 216.6 | -1 | -0.5% | 7,100 |
| 2024/06/03 | 217.5 | 217.7 | 215.3 | 217.6 | +2.3 | +1.1% | 18,110 |
| 2024/05/31 | 215 | 215.8 | 215 | 215.3 | +0.4 | +0.2% | 5,740 |
| 2024/05/30 | 217.5 | 217.7 | 214.8 | 214.9 | -0.9 | -0.4% | 16,790 |
| 2024/05/29 | 216.5 | 216.5 | 215.7 | 215.8 | -0.6 | -0.3% | 9,240 |
| 2024/05/28 | 217 | 217 | 216.3 | 216.4 | +0.1 | ±0% | 2,840 |
| 2024/05/27 | 217.2 | 217.2 | 216.1 | 216.3 | +0.1 | ±0% | 14,440 |
| 2024/05/24 | 216.6 | 216.7 | 216.2 | 216.2 | -0.5 | -0.2% | 14,250 |
| 2024/05/23 | 217.5 | 217.5 | 216.5 | 216.7 | +0.5 | +0.2% | 4,270 |
| 2024/05/22 | 217.9 | 217.9 | 215.6 | 216.2 | -0.1 | ±0% | 58,710 |
| 2024/05/21 | 215 | 218 | 215 | 216.3 | +0.8 | +0.4% | 155,660 |
| 2024/05/20 | 216 | 216.5 | 214 | 215.5 | -0.5 | -0.2% | 40,560 |
| 2024/05/17 | 214.8 | 216.3 | 214.8 | 216 | +1.5 | +0.7% | 81,640 |
| 2024/05/16 | 215.8 | 215.8 | 213.3 | 214.5 | -1.1 | -0.5% | 92,980 |
| 2024/05/15 | 216 | 216 | 215.2 | 215.6 | +0.5 | +0.2% | 56,570 |
| 2024/05/14 | 214.2 | 215.1 | 214.2 | 215.1 | +0.9 | +0.4% | 37,620 |
| 2024/05/13 | 215.9 | 215.9 | 213.8 | 214.2 | -0.1 | ±0% | 37,240 |
| 2024/05/10 | 214 | 214.3 | 213.9 | 214.3 | +0.5 | +0.2% | 9,070 |
| 2024/05/09 | 214 | 214 | 213.4 | 213.8 | +0.1 | ±0% | 15,390 |
| 2024/05/08 | 213.8 | 221.4 | 213.2 | 213.7 | +0.8 | +0.4% | 19,700 |
| 2024/05/07 | 220.1 | 220.1 | 211.8 | 212.9 | +0.8 | +0.4% | 28,770 |
| 2024/05/02 | 218 | 218 | 211.7 | 212.1 | -1.8 | -0.8% | 14,110 |
| 2024/05/01 | 214.2 | 214.2 | 213.8 | 213.9 | +0.4 | +0.2% | 3,400 |
| 2024/04/30 | 213 | 214 | 212.8 | 213.5 | +1.9 | +0.9% | 11,430 |
| 2024/04/26 | 218.6 | 218.6 | 210.5 | 211.6 | +1 | +0.5% | 21,290 |
| 2024/04/25 | 212 | 212.3 | 210.4 | 210.6 | ±0 | ±0% | 27,820 |
| 2024/04/24 | 211.1 | 211.1 | 210.3 | 210.6 | +0.3 | +0.1% | 1,830 |
201～
250
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
