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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 209.4 | 209.5 | 209 | 209.5 | +0.3 | +0.1% | 26,630 |
| 2024/03/01 | 208.8 | 209.2 | 208.8 | 209.2 | +1 | +0.5% | 3,360 |
| 2024/02/29 | 209.3 | 209.3 | 207.8 | 208.2 | -1.1 | -0.5% | 47,310 |
| 2024/02/28 | 209.6 | 209.6 | 208.7 | 209.3 | +0.8 | +0.4% | 5,780 |
| 2024/02/27 | 209.1 | 209.1 | 208.5 | 208.5 | -0.5 | -0.2% | 15,380 |
| 2024/02/26 | 209.1 | 209.6 | 208.8 | 209 | +0.9 | +0.4% | 20,610 |
| 2024/02/22 | 208.2 | 208.6 | 208.1 | 208.1 | ±0 | ±0% | 501,860 |
| 2024/02/21 | 208 | 208.1 | 207.7 | 208.1 | +0.2 | +0.1% | 12,430 |
| 2024/02/20 | 208 | 208 | 207.6 | 207.9 | +0.2 | +0.1% | 9,690 |
| 2024/02/19 | 207.9 | 207.9 | 207.6 | 207.7 | -0.6 | -0.3% | 38,610 |
| 2024/02/16 | 208.5 | 208.6 | 208 | 208.3 | +0.4 | +0.2% | 11,840 |
| 2024/02/15 | 208 | 208.4 | 207.9 | 207.9 | +0.3 | +0.1% | 17,730 |
| 2024/02/14 | 207.9 | 207.9 | 207.2 | 207.6 | +0.1 | ±0% | 24,790 |
| 2024/02/13 | 207.4 | 207.5 | 207 | 207.5 | ±0 | ±0% | 25,020 |
| 2024/02/09 | 207.5 | 207.5 | 206.9 | 207.5 | +1.2 | +0.6% | 10,460 |
| 2024/02/08 | 207.8 | 207.8 | 205.1 | 206.3 | +1.2 | +0.6% | 4,190 |
| 2024/02/07 | 205 | 205.1 | 204.8 | 205.1 | -0.1 | ±0% | 22,760 |
| 2024/02/06 | 205.5 | 205.5 | 205.1 | 205.2 | -0.1 | ±0% | 15,490 |
| 2024/02/05 | 205.7 | 205.8 | 205.2 | 205.3 | +1.5 | +0.7% | 8,180 |
| 2024/02/02 | 204.2 | 204.2 | 203.1 | 203.8 | -0.3 | -0.1% | 496,610 |
| 2024/02/01 | 206.2 | 206.2 | 203.4 | 204.1 | -1.3 | -0.6% | 14,360 |
| 2024/01/31 | 206.2 | 206.2 | 204.3 | 205.4 | +0.2 | +0.1% | 10,430 |
| 2024/01/30 | 205.5 | 205.5 | 204.6 | 205.2 | -0.4 | -0.2% | 16,910 |
| 2024/01/29 | 205.2 | 205.9 | 205.2 | 205.6 | +0.4 | +0.2% | 14,520 |
| 2024/01/26 | 205.9 | 205.9 | 204.7 | 205.2 | +1 | +0.5% | 11,710 |
| 2024/01/25 | 203.9 | 204.2 | 203.5 | 204.2 | -0.2 | -0.1% | 80,710 |
| 2024/01/24 | 204.5 | 204.7 | 204.1 | 204.4 | -0.1 | ±0% | 26,350 |
| 2024/01/23 | 206.4 | 206.4 | 204.3 | 204.5 | ±0 | ±0% | 20,740 |
| 2024/01/22 | 204.5 | 204.6 | 204 | 204.5 | -0.4 | -0.2% | 46,440 |
| 2024/01/19 | 203.8 | 204.9 | 203.6 | 204.9 | +1.1 | +0.5% | 26,000 |
| 2024/01/18 | 204 | 204.2 | 203.4 | 203.8 | -0.2 | -0.1% | 48,210 |
| 2024/01/17 | 204 | 204 | 202.9 | 204 | +1.5 | +0.7% | 116,300 |
| 2024/01/16 | 201.8 | 202.6 | 201.7 | 202.5 | +1.2 | +0.6% | 59,570 |
| 2024/01/15 | 201.8 | 201.8 | 200.9 | 201.3 | ±0 | ±0% | 31,810 |
| 2024/01/12 | 201.4 | 201.6 | 200.7 | 201.3 | ±0 | ±0% | 31,930 |
| 2024/01/11 | 203.8 | 203.8 | 201 | 201.3 | +1.4 | +0.7% | 15,730 |
| 2024/01/10 | 200 | 200 | 199.1 | 199.9 | -0.1 | -0.1% | 29,310 |
| 2024/01/09 | 200.9 | 200.9 | 199.5 | 200 | ±0 | ±0% | 110,520 |
| 2024/01/05 | 200.3 | 200.3 | 199.6 | 200 | +0.6 | +0.3% | 55,660 |
| 2024/01/04 | 204 | 204 | 198.1 | 199.4 | +1.6 | +0.8% | 71,380 |
| 2023/12/29 | 198.2 | 198.4 | 197.5 | 197.8 | -0.5 | -0.3% | 40,480 |
| 2023/12/28 | 198.6 | 198.8 | 198.2 | 198.3 | -0.9 | -0.5% | 29,370 |
| 2023/12/27 | 199 | 199.7 | 199 | 199.2 | +0.3 | +0.2% | 18,020 |
| 2023/12/26 | 199.2 | 199.3 | 198.3 | 198.9 | -0.4 | -0.2% | 39,030 |
| 2023/12/25 | 222 | 222 | 199 | 199.3 | +0.4 | +0.2% | 28,240 |
| 2023/12/22 | 199.9 | 199.9 | 198.5 | 198.9 | ±0 | ±0% | 21,530 |
| 2023/12/21 | 201.3 | 201.3 | 198.8 | 198.9 | -1 | -0.5% | 31,100 |
| 2023/12/20 | 200.3 | 200.5 | 199.5 | 199.9 | +0.9 | +0.5% | 9,510 |
| 2023/12/19 | 198.4 | 199.2 | 197 | 199 | +1.6 | +0.8% | 21,490 |
| 2023/12/18 | 197.7 | 197.7 | 196.7 | 197.4 | +1.2 | +0.6% | 9,000 |
351～
400
件表示中 / 414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
