ｉシェアーズ 高格付け日本円社債 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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 502.9 | 502.9 | 498.9 | 500.6 | +0.4 | +0.1% | 19,230 |
| 2026/08/17 | 501.9 | 501.9 | 499.9 | 500.2 | -0.9 | -0.2% | 32,120 |
| 2026/08/14 | 501.4 | 501.4 | 501.1 | 501.1 | +0.5 | +0.1% | 30 |
| 2026/08/13 | 502.3 | 502.3 | 500.6 | 500.6 | -1.1 | -0.2% | 3,400 |
| 2026/08/12 | 502.9 | 502.9 | 501.7 | 501.7 | +0.1 | ±0% | 560 |
| 2026/08/10 | 502 | 502 | 500.9 | 501.6 | -0.5 | -0.1% | 2,930 |
| 2026/08/07 | 502.1 | 502.5 | 502.1 | 502.1 | -0.4 | -0.1% | 2,390 |
| 2026/08/06 | 502.2 | 502.5 | 502.2 | 502.5 | +1.1 | +0.2% | 270 |
| 2026/08/05 | 502.9 | 502.9 | 501.3 | 501.4 | -0.4 | -0.1% | 4,640 |
| 2026/08/04 | 501.5 | 501.8 | 501.5 | 501.8 | +0.3 | +0.1% | 350 |
| 2026/08/03 | 501.5 | 502.9 | 501.5 | 501.5 | -0.2 | ±0% | 520 |
| 2026/07/31 | 502.8 | 502.8 | 501.7 | 501.7 | -1.1 | -0.2% | 49,360 |
| 2026/07/30 | 503 | 503 | 502 | 502.8 | -0.2 | ±0% | 670 |
| 2026/07/29 | 502.5 | 503 | 502.2 | 503 | +1 | +0.2% | 420 |
| 2026/07/28 | 502.3 | 502.5 | 502 | 502 | -0.5 | -0.1% | 210 |
| 2026/07/27 | 503.9 | 503.9 | 502 | 502.5 | +0.2 | ±0% | 2,410 |
| 2026/07/24 | 502.5 | 502.7 | 502.3 | 502.3 | -0.2 | ±0% | 70 |
| 2026/07/23 | 503 | 503 | 502.5 | 502.5 | -0.3 | -0.1% | 390 |
| 2026/07/22 | 503.5 | 503.5 | 502.8 | 502.8 | -0.8 | -0.2% | 1,330 |
| 2026/07/21 | 503.9 | 503.9 | 503.6 | 503.6 | -0.2 | ±0% | 130 |
| 2026/07/17 | 503.9 | 503.9 | 502.9 | 503.8 | ±0 | ±0% | 540 |
| 2026/07/16 | 504 | 504 | 503.8 | 503.8 | -0.2 | ±0% | 310 |
| 2026/07/15 | 504.3 | 504.3 | 504 | 504 | +1 | +0.2% | 340 |
| 2026/07/14 | 503 | 503 | 502 | 503 | +0.8 | +0.2% | 450 |
| 2026/07/13 | 504.1 | 504.1 | 502.2 | 502.2 | -0.4 | -0.1% | 1,760 |
| 2026/07/10 | 503.1 | 503.1 | 502.3 | 502.6 | +1.4 | +0.3% | 4,120 |
| 2026/07/09 | 501.4 | 501.5 | 501.2 | 501.2 | -1.3 | -0.3% | 4,490 |
| 2026/07/08 | 503.3 | 504.7 | 502.5 | 502.5 | -0.4 | -0.1% | 6,440 |
| 2026/07/07 | 503.1 | 503.7 | 502.9 | 502.9 | -0.7 | -0.1% | 16,660 |
| 2026/07/06 | 504.9 | 504.9 | 503 | 503.6 | -1 | -0.2% | 8,690 |
| 2026/07/03 | 503 | 504.6 | 503 | 504.6 | +1.5 | +0.3% | 6,360 |
| 2026/07/02 | 505.4 | 505.4 | 503.1 | 503.1 | -0.7 | -0.1% | 1,980 |
| 2026/07/01 | 505.4 | 505.4 | 503.8 | 503.8 | -0.2 | ±0% | 240 |
| 2026/06/30 | 504.9 | 504.9 | 504 | 504 | +0.1 | ±0% | 7,230 |
| 2026/06/29 | 504.9 | 504.9 | 503.9 | 503.9 | -0.9 | -0.2% | 400 |
| 2026/06/26 | 504 | 504.8 | 504 | 504.8 | +0.7 | +0.1% | 3,870 |
| 2026/06/25 | 504.5 | 504.6 | 503.7 | 504.1 | -0.3 | -0.1% | 5,210 |
| 2026/06/24 | 504.4 | 504.4 | 504.4 | 504.4 | +1.5 | +0.3% | 60 |
| 2026/06/23 | 502.8 | 504 | 502.8 | 502.9 | -1.3 | -0.3% | 10,200 |
| 2026/06/22 | 503.7 | 504.2 | 503.7 | 504.2 | -0.1 | ±0% | 2,860 |
| 2026/06/19 | 504.7 | 504.7 | 503.5 | 504.3 | +0.6 | +0.1% | 150 |
| 2026/06/18 | 504.2 | 504.3 | 503.2 | 503.7 | -0.8 | -0.2% | 300 |
| 2026/06/17 | 504.3 | 504.5 | 503.3 | 504.5 | +1 | +0.2% | 380 |
| 2026/06/16 | 504.4 | 504.4 | 503.4 | 503.5 | -1.1 | -0.2% | 190 |
| 2026/06/15 | 504.6 | 504.6 | 504 | 504.6 | +1.6 | +0.3% | 2,300 |
| 2026/06/12 | 504.3 | 504.3 | 503 | 503 | -0.4 | -0.1% | 480 |
| 2026/06/11 | 502.9 | 503.4 | 502.9 | 503.4 | +0.5 | +0.1% | 8,710 |
| 2026/06/10 | 503.2 | 503.2 | 502 | 502.9 | -0.3 | -0.1% | 740 |
| 2026/06/09 | 502.4 | 503.2 | 502 | 503.2 | +0.8 | +0.2% | 1,740 |
| 2026/06/08 | 502.4 | 502.5 | 502.3 | 502.4 | -0.1 | ±0% | 420 |
1～
50
件表示中 / 106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
