ｉシェアーズ 米ドル建てハイイールド社債 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 211.6 | 212.4 | 210.9 | 211.5 | -0.5 | -0.2% | 30,400 |
| 2025/08/04 | 213 | 213 | 210.7 | 212 | -3.3 | -1.5% | 114,000 |
| 2025/08/01 | 214.6 | 215.5 | 214.6 | 215.3 | +2.3 | +1.1% | 55,080 |
| 2025/07/31 | 212.4 | 214 | 212.4 | 213 | +1.3 | +0.6% | 97,600 |
| 2025/07/30 | 211.8 | 212.8 | 211.6 | 211.7 | -0.9 | -0.4% | 48,190 |
| 2025/07/29 | 213 | 213 | 212.5 | 212.6 | +0.1 | ±0% | 6,070 |
| 2025/07/28 | 212.6 | 212.6 | 211.4 | 212.5 | +1.7 | +0.8% | 8,790 |
| 2025/07/25 | 210.5 | 211.5 | 210.5 | 210.8 | +0.7 | +0.3% | 15,900 |
| 2025/07/24 | 210.7 | 210.7 | 209.3 | 210.1 | -0.9 | -0.4% | 17,770 |
| 2025/07/23 | 211 | 211.2 | 209.8 | 211 | -0.7 | -0.3% | 31,020 |
| 2025/07/22 | 212.3 | 212.3 | 211.1 | 211.7 | -0.6 | -0.3% | 187,460 |
| 2025/07/18 | 211.9 | 212.4 | 211.7 | 212.3 | +0.4 | +0.2% | 23,130 |
| 2025/07/17 | 211.6 | 212 | 211.2 | 211.9 | +0.2 | +0.1% | 11,340 |
| 2025/07/16 | 211 | 212 | 210.9 | 211.7 | +0.9 | +0.4% | 54,430 |
| 2025/07/15 | 211 | 211 | 210.1 | 210.8 | +1.4 | +0.7% | 16,810 |
| 2025/07/14 | 210 | 210 | 209.3 | 209.4 | -0.4 | -0.2% | 28,780 |
| 2025/07/11 | 210 | 210.2 | 208.7 | 209.8 | +0.5 | +0.2% | 55,910 |
| 2025/07/10 | 209.5 | 209.5 | 208.1 | 209.3 | -3.5 | -1.6% | 64,940 |
| 2025/07/09 | 212 | 213.1 | 212 | 212.8 | +0.8 | +0.4% | 52,690 |
| 2025/07/08 | 211.6 | 212 | 211 | 212 | +1.9 | +0.9% | 7,270 |
| 2025/07/07 | 211.9 | 211.9 | 209.4 | 210.1 | +0.2 | +0.1% | 37,320 |
| 2025/07/04 | 210.8 | 210.8 | 209.8 | 209.9 | +0.8 | +0.4% | 15,580 |
| 2025/07/03 | 209.8 | 209.8 | 208.8 | 209.1 | +0.2 | +0.1% | 20,510 |
| 2025/07/02 | 208.9 | 209 | 208 | 208.9 | ±0 | ±0% | 53,710 |
| 2025/07/01 | 214.6 | 214.6 | 208.6 | 208.9 | +0.2 | +0.1% | 63,190 |
| 2025/06/30 | 211.9 | 211.9 | 208.4 | 208.7 | -1 | -0.5% | 114,240 |
| 2025/06/27 | 212 | 212 | 208.7 | 209.7 | +0.7 | +0.3% | 22,570 |
| 2025/06/26 | 210 | 210 | 209 | 209 | -0.9 | -0.4% | 13,320 |
| 2025/06/25 | 209.9 | 209.9 | 209 | 209.9 | -0.1 | ±0% | 17,410 |
| 2025/06/24 | 211.2 | 211.2 | 209.7 | 210 | -1.4 | -0.7% | 35,560 |
| 2025/06/23 | 210.7 | 211.4 | 209.1 | 211.4 | +2.8 | +1.3% | 33,890 |
| 2025/06/20 | 209.2 | 209.2 | 208 | 208.6 | +0.5 | +0.2% | 8,040 |
| 2025/06/19 | 212 | 212 | 207.4 | 208.1 | +0.3 | +0.1% | 37,910 |
| 2025/06/18 | 208.6 | 208.6 | 207.4 | 207.8 | +0.6 | +0.3% | 22,830 |
| 2025/06/17 | 207 | 207.6 | 206.8 | 207.2 | +1.5 | +0.7% | 13,930 |
| 2025/06/16 | 206.3 | 206.3 | 205.7 | 205.7 | +0.2 | +0.1% | 12,640 |
| 2025/06/13 | 206.3 | 207.4 | 204.2 | 205.5 | -1.8 | -0.9% | 26,480 |
| 2025/06/12 | 207.2 | 207.3 | 205.5 | 207.3 | -0.7 | -0.3% | 11,940 |
| 2025/06/11 | 207.9 | 208 | 206.9 | 208 | +1.3 | +0.6% | 26,720 |
| 2025/06/10 | 207.3 | 207.6 | 206.4 | 206.7 | +0.4 | +0.2% | 15,120 |
| 2025/06/09 | 206.1 | 207 | 206 | 206.3 | +0.4 | +0.2% | 36,630 |
| 2025/06/06 | 209 | 209 | 204.5 | 205.9 | +1 | +0.5% | 29,570 |
| 2025/06/05 | 204.8 | 205.3 | 204 | 204.9 | -0.8 | -0.4% | 10,570 |
| 2025/06/04 | 205.3 | 206.2 | 205 | 205.7 | +1.8 | +0.9% | 46,620 |
| 2025/06/03 | 203.9 | 204.2 | 203 | 203.9 | -0.4 | -0.2% | 34,930 |
| 2025/06/02 | 206 | 206 | 203.9 | 204.3 | -0.9 | -0.4% | 90,790 |
| 2025/05/30 | 207 | 207 | 204.4 | 205.2 | -2.1 | -1% | 14,700 |
| 2025/05/29 | 208.2 | 208.5 | 207.3 | 207.3 | +1.7 | +0.8% | 33,550 |
| 2025/05/28 | 205.8 | 205.8 | 205 | 205.6 | +2.6 | +1.3% | 9,420 |
| 2025/05/27 | 203.1 | 203.1 | 201.7 | 203 | +0.6 | +0.3% | 23,430 |
1～
50
件表示中 / 413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
