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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 208.8 | 208.8 | 206.4 | 206.8 | +2.2 | +1.1% | 43,960 |
| 2024/08/08 | 205.7 | 206.1 | 204.3 | 204.6 | -1.5 | -0.7% | 262,910 |
| 2024/08/07 | 202.5 | 207.6 | 202.5 | 206.1 | +2.1 | +1% | 424,860 |
| 2024/08/06 | 199.1 | 204.4 | 199.1 | 204 | +4.9 | +2.5% | 57,040 |
| 2024/08/05 | 203.9 | 204 | 195 | 199.1 | -10.6 | -5.1% | 127,460 |
| 2024/08/02 | 212.3 | 212.3 | 209.4 | 209.7 | -2.2 | -1% | 53,560 |
| 2024/08/01 | 220 | 220 | 210.1 | 211.9 | -3.3 | -1.5% | 131,820 |
| 2024/07/31 | 218 | 218.5 | 213.9 | 215.2 | -1.8 | -0.8% | 84,150 |
| 2024/07/30 | 217 | 217.3 | 215.6 | 217 | +0.3 | +0.1% | 5,890 |
| 2024/07/29 | 221.6 | 221.6 | 216 | 216.7 | +0.8 | +0.4% | 27,690 |
| 2024/07/26 | 213.9 | 216.6 | 213.9 | 215.9 | +1.2 | +0.6% | 23,880 |
| 2024/07/25 | 214.4 | 216.2 | 213.8 | 214.7 | -2.7 | -1.2% | 68,370 |
| 2024/07/24 | 218.9 | 219.7 | 216.9 | 217.4 | -2.6 | -1.2% | 28,780 |
| 2024/07/23 | 221.6 | 221.6 | 219.5 | 220 | -0.6 | -0.3% | 26,990 |
| 2024/07/22 | 221.1 | 221.2 | 220.4 | 220.6 | -0.5 | -0.2% | 3,670 |
| 2024/07/19 | 220.8 | 221.4 | 220 | 221.1 | +1.4 | +0.6% | 10,680 |
| 2024/07/18 | 219.8 | 220.2 | 218.3 | 219.7 | -2.4 | -1.1% | 40,730 |
| 2024/07/17 | 221.1 | 222.9 | 221.1 | 222.1 | -0.5 | -0.2% | 39,100 |
| 2024/07/16 | 221.8 | 222.7 | 221.6 | 222.6 | +0.1 | ±0% | 10,310 |
| 2024/07/12 | 224.1 | 224.6 | 220.8 | 222.5 | -2.7 | -1.2% | 32,360 |
| 2024/07/11 | 225.2 | 225.3 | 224.4 | 225.2 | +0.8 | +0.4% | 22,030 |
| 2024/07/10 | 224 | 224.5 | 224 | 224.4 | -2.9 | -1.3% | 22,610 |
| 2024/07/09 | 229 | 229 | 226.8 | 227.3 | +0.6 | +0.3% | 26,640 |
| 2024/07/08 | 228.1 | 228.1 | 225.9 | 226.7 | +0.4 | +0.2% | 54,700 |
| 2024/07/05 | 228 | 228 | 225.7 | 226.3 | -1 | -0.4% | 43,750 |
| 2024/07/04 | 227 | 227.4 | 226.8 | 227.3 | +0.8 | +0.4% | 17,970 |
| 2024/07/03 | 227 | 227 | 226.3 | 226.5 | +0.2 | +0.1% | 18,630 |
| 2024/07/02 | 226.1 | 226.3 | 225.9 | 226.3 | +0.7 | +0.3% | 11,800 |
| 2024/07/01 | 225.8 | 226.1 | 224 | 225.6 | -0.4 | -0.2% | 32,000 |
| 2024/06/28 | 226 | 226.2 | 225.5 | 226 | +1.2 | +0.5% | 14,420 |
| 2024/06/27 | 225 | 225.2 | 224.5 | 224.8 | +0.2 | +0.1% | 33,360 |
| 2024/06/26 | 240.1 | 240.1 | 224.2 | 224.6 | +0.5 | +0.2% | 18,000 |
| 2024/06/25 | 224.9 | 224.9 | 223.4 | 224.1 | ±0 | ±0% | 6,020 |
| 2024/06/24 | 231.2 | 231.2 | 224 | 224.1 | +0.9 | +0.4% | 121,190 |
| 2024/06/21 | 223 | 223.2 | 222.6 | 223.2 | +0.9 | +0.4% | 10,010 |
| 2024/06/20 | 221.7 | 222.4 | 221.7 | 222.3 | +0.6 | +0.3% | 17,460 |
| 2024/06/19 | 222.1 | 222.1 | 221.2 | 221.7 | +0.6 | +0.3% | 13,580 |
| 2024/06/18 | 224.6 | 224.6 | 220.5 | 221.1 | +1.3 | +0.6% | 14,790 |
| 2024/06/17 | 224.6 | 224.6 | 219.8 | 219.8 | -1.7 | -0.8% | 51,630 |
| 2024/06/14 | 223 | 223 | 220.4 | 221.5 | +0.7 | +0.3% | 32,030 |
| 2024/06/13 | 220.4 | 220.9 | 220.2 | 220.8 | +0.9 | +0.4% | 5,030 |
| 2024/06/12 | 220.5 | 220.5 | 219.5 | 219.9 | +0.3 | +0.1% | 10,270 |
| 2024/06/11 | 219.8 | 220 | 219.4 | 219.6 | +0.5 | +0.2% | 8,600 |
| 2024/06/10 | 217.4 | 219.2 | 217.4 | 219.1 | +1.4 | +0.6% | 13,820 |
| 2024/06/07 | 218.5 | 218.5 | 217.6 | 217.7 | -0.8 | -0.4% | 17,650 |
| 2024/06/06 | 217.5 | 218.7 | 217.5 | 218.5 | +1.1 | +0.5% | 8,760 |
| 2024/06/05 | 218 | 218 | 216.7 | 217.4 | -0.9 | -0.4% | 9,120 |
| 2024/06/04 | 220 | 220 | 218 | 218.3 | -1.6 | -0.7% | 17,330 |
| 2024/06/03 | 218 | 219.9 | 218 | 219.9 | +2.2 | +1% | 22,130 |
| 2024/05/31 | 216.1 | 217.8 | 216.1 | 217.7 | +0.8 | +0.4% | 14,520 |
201～
250
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
