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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 205.2 | 205.2 | 201.7 | 202.4 | -0.6 | -0.3% | 33,020 |
| 2025/05/23 | 204 | 204 | 202.9 | 203 | +1.1 | +0.5% | 17,030 |
| 2025/05/22 | 203.9 | 203.9 | 201.9 | 201.9 | -2.2 | -1.1% | 243,220 |
| 2025/05/21 | 205.6 | 205.6 | 204 | 204.1 | -1.5 | -0.7% | 17,210 |
| 2025/05/20 | 206.6 | 206.6 | 205.3 | 205.6 | -0.3 | -0.1% | 20,030 |
| 2025/05/19 | 206 | 206.2 | 205.7 | 205.9 | -0.5 | -0.2% | 57,950 |
| 2025/05/16 | 206.9 | 206.9 | 206 | 206.4 | +1.8 | +0.9% | 13,980 |
| 2025/05/15 | 207.9 | 208.2 | 204.6 | 204.6 | -4.7 | -2.2% | 51,530 |
| 2025/05/14 | 209 | 210 | 208.6 | 209.3 | -0.5 | -0.2% | 18,700 |
| 2025/05/13 | 210 | 210.6 | 209.6 | 209.8 | +3.7 | +1.8% | 65,990 |
| 2025/05/12 | 206.5 | 206.5 | 205.7 | 206.1 | +1.4 | +0.7% | 48,050 |
| 2025/05/09 | 204 | 205.3 | 204 | 204.7 | +2.3 | +1.1% | 38,970 |
| 2025/05/08 | 202.9 | 202.9 | 201.6 | 202.4 | +1.7 | +0.8% | 537,460 |
| 2025/05/07 | 203 | 203 | 200.7 | 200.7 | -3.3 | -1.6% | 64,170 |
| 2025/05/02 | 202.9 | 204.9 | 202.9 | 204 | +1.1 | +0.5% | 169,720 |
| 2025/05/01 | 201.1 | 202.9 | 200.8 | 202.9 | +2.3 | +1.1% | 43,480 |
| 2025/04/30 | 201.5 | 201.5 | 200.2 | 200.6 | -1.2 | -0.6% | 229,100 |
| 2025/04/28 | 202.9 | 202.9 | 186.6 | 201.8 | -0.7 | -0.3% | 40,540 |
| 2025/04/25 | 201.5 | 202.5 | 200.3 | 202.5 | +2.8 | +1.4% | 12,160 |
| 2025/04/24 | 199 | 199.7 | 198.3 | 199.7 | +3.2 | +1.6% | 25,370 |
| 2025/04/23 | 198 | 198.1 | 196.5 | 196.5 | +0.5 | +0.3% | 42,670 |
| 2025/04/22 | 194 | 196 | 193.1 | 196 | +1.1 | +0.6% | 85,870 |
| 2025/04/21 | 197 | 197 | 194.1 | 194.9 | -2.2 | -1.1% | 88,370 |
| 2025/04/18 | 199.9 | 199.9 | 196.9 | 197.1 | -0.9 | -0.5% | 55,330 |
| 2025/04/17 | 198.8 | 198.8 | 195.8 | 198 | +0.1 | +0.1% | 65,930 |
| 2025/04/16 | 203 | 203 | 195.2 | 197.9 | -5.1 | -2.5% | 133,470 |
| 2025/04/15 | 197.6 | 203 | 196.7 | 203 | +7.2 | +3.7% | 59,230 |
| 2025/04/14 | 203 | 203 | 195 | 195.8 | -1.2 | -0.6% | 153,690 |
| 2025/04/11 | 202 | 203.4 | 194.1 | 197 | -6.9 | -3.4% | 85,110 |
| 2025/04/10 | 205 | 205 | 202.4 | 203.9 | +6.4 | +3.2% | 44,840 |
| 2025/04/09 | 206 | 206 | 196.3 | 197.5 | -6.1 | -3% | 105,810 |
| 2025/04/08 | 204.7 | 204.7 | 203.6 | 203.6 | +2.2 | +1.1% | 73,580 |
| 2025/04/07 | 200 | 203.7 | 198 | 201.4 | -5.3 | -2.6% | 1,576,390 |
| 2025/04/04 | 210 | 210.5 | 204.8 | 206.7 | -2.6 | -1.2% | 105,270 |
| 2025/04/03 | 214.6 | 214.6 | 208.4 | 209.3 | -4.7 | -2.2% | 54,820 |
| 2025/04/02 | 214.1 | 214.6 | 213.2 | 214 | +0.3 | +0.1% | 11,990 |
| 2025/04/01 | 212 | 213.7 | 212 | 213.7 | +2.4 | +1.1% | 45,840 |
| 2025/03/31 | 215.8 | 217 | 211.3 | 211.3 | -2.9 | -1.4% | 40,860 |
| 2025/03/28 | 217 | 217 | 214.2 | 214.2 | -0.6 | -0.3% | 37,830 |
| 2025/03/27 | 215 | 215.9 | 213.8 | 214.8 | -0.2 | -0.1% | 43,110 |
| 2025/03/26 | 217 | 217 | 214.3 | 215 | -1.2 | -0.6% | 34,900 |
| 2025/03/25 | 215 | 216.4 | 215 | 216.2 | +2.2 | +1% | 29,550 |
| 2025/03/24 | 214.3 | 214.6 | 213.9 | 214 | -0.2 | -0.1% | 16,030 |
| 2025/03/21 | 216 | 216 | 213 | 214.2 | +0.5 | +0.2% | 70,370 |
| 2025/03/19 | 213.3 | 213.7 | 212.5 | 213.7 | +0.1 | ±0% | 20,770 |
| 2025/03/18 | 213 | 213.6 | 212.6 | 213.6 | +2.1 | +1% | 14,320 |
| 2025/03/17 | 210.1 | 211.5 | 210.1 | 211.5 | +0.6 | +0.3% | 85,970 |
| 2025/03/14 | 210.9 | 211 | 209.3 | 210.9 | ±0 | ±0% | 7,480 |
| 2025/03/13 | 211.3 | 211.3 | 209.5 | 210.9 | -0.2 | -0.1% | 57,430 |
| 2025/03/12 | 210 | 211.1 | 210 | 211.1 | +1.1 | +0.5% | 11,600 |
51～
100
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
