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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/03/11 | 211.5 | 211.6 | 208.8 | 210 | -1.5 | -0.7% | 20,880 |
| 2025/03/10 | 212.3 | 215 | 210.1 | 211.5 | ±0 | ±0% | 61,770 |
| 2025/03/07 | 211.2 | 214.7 | 210.9 | 211.5 | -2.1 | -1% | 195,660 |
| 2025/03/06 | 214.9 | 214.9 | 213.4 | 213.6 | -1.5 | -0.7% | 104,590 |
| 2025/03/05 | 216.5 | 216.5 | 214.7 | 215.1 | +1.1 | +0.5% | 35,430 |
| 2025/03/04 | 219.5 | 219.5 | 213.2 | 214 | -2.5 | -1.2% | 36,110 |
| 2025/03/03 | 217.8 | 217.8 | 216 | 216.5 | +1 | +0.5% | 177,790 |
| 2025/02/28 | 215.7 | 215.7 | 213.8 | 215.5 | +0.4 | +0.2% | 62,740 |
| 2025/02/27 | 214.7 | 216 | 213.7 | 215.1 | -0.1 | ±0% | 38,970 |
| 2025/02/26 | 217 | 217 | 213.6 | 215.2 | +0.6 | +0.3% | 28,610 |
| 2025/02/25 | 216.2 | 216.2 | 214.4 | 214.6 | -1.6 | -0.7% | 70,170 |
| 2025/02/21 | 215.3 | 216.4 | 214.4 | 216.2 | +1 | +0.5% | 31,750 |
| 2025/02/20 | 217.2 | 217.2 | 215.1 | 215.2 | -2 | -0.9% | 81,970 |
| 2025/02/19 | 218.4 | 218.4 | 216.9 | 217.2 | -1.8 | -0.8% | 39,760 |
| 2025/02/18 | 222.4 | 222.4 | 216.9 | 219 | +2 | +0.9% | 19,500 |
| 2025/02/17 | 223.8 | 223.8 | 217 | 217 | -2 | -0.9% | 38,360 |
| 2025/02/14 | 220.6 | 220.6 | 218.3 | 219 | -1.6 | -0.7% | 17,690 |
| 2025/02/13 | 220.6 | 220.6 | 219.3 | 220.6 | +1.6 | +0.7% | 65,890 |
| 2025/02/12 | 216.7 | 219.3 | 216.7 | 219 | +2.8 | +1.3% | 57,400 |
| 2025/02/10 | 216.7 | 216.7 | 216 | 216.2 | -0.5 | -0.2% | 9,580 |
| 2025/02/07 | 217.9 | 219 | 215.7 | 216.7 | -1.7 | -0.8% | 30,770 |
| 2025/02/06 | 218.9 | 218.9 | 217.6 | 218.4 | -0.5 | -0.2% | 23,980 |
| 2025/02/05 | 220.8 | 221 | 218.3 | 218.9 | -2.3 | -1% | 55,090 |
| 2025/02/04 | 225 | 226 | 220.5 | 221.2 | +0.7 | +0.3% | 21,660 |
| 2025/02/03 | 222.5 | 222.5 | 220.5 | 220.5 | -0.4 | -0.2% | 27,930 |
| 2025/01/31 | 220.5 | 221 | 219.8 | 220.9 | +0.1 | ±0% | 91,710 |
| 2025/01/30 | 221.6 | 221.6 | 220.5 | 220.8 | -0.8 | -0.4% | 24,080 |
| 2025/01/29 | 222.5 | 222.5 | 221.4 | 221.6 | -0.5 | -0.2% | 7,490 |
| 2025/01/28 | 221.7 | 222.3 | 221.2 | 222.1 | ±0 | ±0% | 34,060 |
| 2025/01/27 | 222.4 | 222.4 | 221.3 | 222.1 | +0.8 | +0.4% | 7,750 |
| 2025/01/24 | 223.6 | 223.6 | 221.2 | 221.3 | -1.6 | -0.7% | 78,170 |
| 2025/01/23 | 222.9 | 222.9 | 222 | 222.9 | +0.7 | +0.3% | 27,280 |
| 2025/01/22 | 222.2 | 222.4 | 221.3 | 222.2 | +0.8 | +0.4% | 7,420 |
| 2025/01/21 | 221.7 | 221.9 | 220.1 | 221.4 | -0.5 | -0.2% | 102,940 |
| 2025/01/20 | 222 | 222 | 221 | 221.9 | +1.4 | +0.6% | 51,170 |
| 2025/01/17 | 220.7 | 221.1 | 220 | 220.5 | -0.9 | -0.4% | 45,390 |
| 2025/01/16 | 222.2 | 222.7 | 220.2 | 221.4 | -0.1 | ±0% | 15,370 |
| 2025/01/15 | 221 | 222 | 221 | 221.5 | -0.4 | -0.2% | 24,970 |
| 2025/01/14 | 223.6 | 224.5 | 221 | 221.9 | -2 | -0.9% | 30,000 |
| 2025/01/10 | 225.5 | 225.5 | 223 | 223.9 | +0.4 | +0.2% | 33,830 |
51～
100
件表示中 / 373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
