ｉシェアーズ 円高フォーカス 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 |
|---|---|---|---|---|---|---|---|
| 2026/11/02 | 771.5 | 771.5 | 770 | 770.6 | -1.5 | -0.2% | 8,570 |
| 2026/10/30 | 775.9 | 775.9 | 770.7 | 772.1 | +1.4 | +0.2% | 2,120 |
| 2026/10/29 | 770.3 | 771.5 | 769.6 | 770.7 | +0.7 | +0.1% | 450 |
| 2026/10/28 | 769.1 | 770.6 | 769.1 | 770 | -1.2 | -0.2% | 220 |
| 2026/10/27 | 772.4 | 772.7 | 771.2 | 771.2 | -3.7 | -0.5% | 7,170 |
| 2026/10/26 | 776.1 | 776.1 | 774.5 | 774.9 | -0.1 | ±0% | 26,000 |
| 2026/10/23 | 777.5 | 779.4 | 774.4 | 775 | +1.1 | +0.1% | 36,650 |
| 2026/10/22 | 769.3 | 773.9 | 768.9 | 773.9 | +5 | +0.7% | 27,780 |
| 2026/10/21 | 768.7 | 769.5 | 768 | 768.9 | -0.9 | -0.1% | 4,010 |
| 2026/10/20 | 767.6 | 769.8 | 766.7 | 769.8 | ±0 | ±0% | 2,500 |
| 2026/10/19 | 771.2 | 771.2 | 769.2 | 769.8 | -1.1 | -0.1% | 2,440 |
| 2026/10/16 | 769.9 | 770.9 | 769.5 | 770.9 | +0.1 | ±0% | 3,080 |
| 2026/10/15 | 770.6 | 772.4 | 770.1 | 770.8 | +1.4 | +0.2% | 7,000 |
| 2026/10/14 | 768.6 | 769.8 | 767.8 | 769.4 | ±0 | ±0% | 1,580 |
| 2026/10/13 | 768.3 | 769.4 | 767.5 | 769.4 | +0.1 | ±0% | 1,820 |
| 2026/10/09 | 770.6 | 771.5 | 769.3 | 769.3 | -0.3 | ±0% | 2,020 |
| 2026/10/08 | 770 | 772 | 769.1 | 769.6 | +1 | +0.1% | 35,570 |
| 2026/10/07 | 769 | 769.1 | 767.8 | 768.6 | -1.6 | -0.2% | 35,310 |
| 2026/10/06 | 771.3 | 771.6 | 770 | 770.2 | -1.9 | -0.2% | 2,770 |
| 2026/10/05 | 772.4 | 773 | 770.2 | 772.1 | -0.9 | -0.1% | 3,570 |
| 2026/10/02 | 771.4 | 773 | 770.5 | 773 | +3.1 | +0.4% | 2,370 |
| 2026/10/01 | 773.4 | 773.4 | 769.4 | 769.9 | -7.2 | -0.9% | 6,050 |
| 2026/09/30 | 773.3 | 778.3 | 773.3 | 777.1 | +3.3 | +0.4% | 36,030 |
| 2026/09/29 | 773.4 | 774.3 | 773.4 | 773.8 | +0.8 | +0.1% | 4,830 |
| 2026/09/28 | 773.6 | 773.6 | 772 | 773 | +2.2 | +0.3% | 19,420 |
| 2026/09/25 | 767.8 | 771.7 | 767.4 | 770.8 | +1.8 | +0.2% | 22,870 |
| 2026/09/24 | 771 | 772.1 | 769 | 769 | -6.5 | -0.8% | 14,080 |
| 2026/09/18 | 780.6 | 780.7 | 774.2 | 775.5 | -7.8 | -1% | 39,800 |
| 2026/09/17 | 781 | 783.4 | 780 | 783.3 | -1.7 | -0.2% | 2,470 |
| 2026/09/16 | 784.8 | 785.5 | 783.5 | 785 | -1.3 | -0.2% | 7,150 |
| 2026/09/15 | 788.3 | 788.3 | 786.3 | 786.3 | -3.9 | -0.5% | 7,220 |
| 2026/09/14 | 793 | 793.5 | 790.2 | 790.2 | -0.6 | -0.1% | 17,250 |
| 2026/09/11 | 788.9 | 790.8 | 788.6 | 790.8 | -2.6 | -0.3% | 8,040 |
| 2026/09/10 | 793.8 | 794.3 | 792.3 | 793.4 | -1.6 | -0.2% | 20,780 |
| 2026/09/09 | 795.5 | 795.9 | 791.2 | 795 | +2.5 | +0.3% | 24,110 |
| 2026/09/08 | 792 | 797.8 | 791.7 | 792.5 | +9 | +1.1% | 109,480 |
| 2026/09/07 | 780.9 | 783.8 | 780.8 | 783.5 | +3 | +0.4% | 16,700 |
| 2026/09/04 | 780.8 | 784.7 | 778.8 | 780.5 | +5.3 | +0.7% | 41,860 |
| 2026/09/03 | 767.9 | 775.5 | 767 | 775.2 | +11.2 | +1.5% | 39,840 |
| 2026/09/02 | 761.9 | 764.9 | 760.4 | 764 | +0.8 | +0.1% | 75,680 |
| 2026/09/01 | 763.5 | 763.9 | 763.1 | 763.2 | +0.1 | ±0% | 19,960 |
| 2026/08/31 | 762.3 | 765.6 | 762.3 | 763.1 | -2.5 | -0.3% | 3,740 |
| 2026/08/28 | 766.4 | 767.3 | 765.3 | 765.6 | +0.1 | ±0% | 4,270 |
| 2026/08/27 | 766.8 | 767.9 | 765.5 | 765.5 | -1.6 | -0.2% | 10,670 |
| 2026/08/26 | 766.3 | 768.3 | 766.3 | 767.1 | +0.6 | +0.1% | 36,210 |
| 2026/08/25 | 767.6 | 767.6 | 765 | 766.5 | -1.3 | -0.2% | 93,340 |
| 2026/08/24 | 768.8 | 769.6 | 767.5 | 767.8 | +0.2 | ±0% | 55,690 |
| 2026/08/21 | 768.1 | 768.4 | 766.8 | 767.6 | -2.1 | -0.3% | 46,120 |
| 2026/08/20 | 771.2 | 772 | 769 | 769.7 | +2.8 | +0.4% | 44,680 |
| 2026/08/19 | 765.8 | 767.4 | 765 | 766.9 | +2.7 | +0.4% | 39,100 |
1～
50
件表示中 / 212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
