- 2024年
- 2023年
2257 iシェアーズ 米ドル建て投資適格社債 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 218.6 | 218.6 | 210.5 | 211.6 | 21,290 | 211.60 |
| 2024-04-25 | 212 | 212.3 | 210.4 | 210.6 | 27,820 | 210.60 |
| 2024-04-24 | 211.1 | 211.1 | 210.3 | 210.6 | 1,830 | 210.60 |
| 2024-04-23 | 212.1 | 212.1 | 209.8 | 210.3 | 31,990 | 210.30 |
| 2024-04-22 | 212 | 212 | 209 | 209.5 | 28,050 | 209.50 |
| 2024-04-19 | 212 | 212 | 208.9 | 209.7 | 29,360 | 209.70 |
| 2024-04-18 | 212.5 | 212.5 | 209.1 | 209.7 | 12,590 | 209.70 |
| 2024-04-17 | 210.9 | 210.9 | 208.7 | 208.9 | 39,540 | 208.90 |
| 2024-04-16 | 217.7 | 217.7 | 208.4 | 209.1 | 45,930 | 209.10 |
| 2024-04-15 | 209.6 | 209.8 | 209.1 | 209.7 | 23,750 | 209.70 |
| 2024-04-12 | 208.7 | 208.9 | 208.3 | 208.9 | 3,470 | 208.90 |
| 2024-04-11 | 209 | 209 | 208.1 | 208.7 | 122,320 | 208.70 |
| 2024-04-10 | 209.3 | 209.7 | 209.1 | 209.5 | 16,260 | 209.50 |
| 2024-04-09 | 213 | 213 | 209.5 | 210.3 | 3,780 | 210.30 |
| 2024-04-08 | 212.2 | 212.2 | 209.1 | 209.5 | 52,500 | 209.50 |
| 2024-04-05 | 210.1 | 210.1 | 209.1 | 209.7 | 5,710 | 209.70 |
| 2024-04-04 | 210.3 | 210.3 | 210 | 210 | 3,020 | 210 |
| 2024-04-03 | 210.2 | 210.2 | 209.4 | 209.8 | 9,610 | 209.80 |
| 2024-04-02 | 210.5 | 211.5 | 210.2 | 210.5 | 10,840 | 210.50 |
| 2024-04-01 | 212 | 212 | 211.3 | 211.7 | 2,500 | 211.70 |
| 2024-03-29 | 212.9 | 212.9 | 210.8 | 211.6 | 19,570 | 211.60 |
| 2024-03-28 | 212.2 | 212.2 | 211 | 211.3 | 21,680 | 211.30 |
| 2024-03-27 | 210.5 | 211.3 | 210.5 | 211.3 | 21,390 | 211.30 |
| 2024-03-26 | 211 | 211 | 210.5 | 210.8 | 7,350 | 210.80 |
| 2024-03-25 | 211.5 | 211.6 | 210.5 | 211.1 | 31,480 | 211.10 |
| 2024-03-22 | 211 | 211.2 | 210.7 | 211.1 | 9,840 | 211.10 |
| 2024-03-21 | 209.8 | 209.8 | 208.8 | 209.7 | 106,720 | 209.70 |
| 2024-03-19 | 209.3 | 209.3 | 206.1 | 207.8 | 162,160 | 207.80 |
| 2024-03-18 | 205.5 | 207 | 205.5 | 206.9 | 5,250 | 206.90 |
| 2024-03-15 | 205.4 | 205.9 | 205.4 | 205.6 | 7,600 | 205.60 |
| 2024-03-14 | 205.9 | 206.1 | 205.4 | 206.1 | 5,310 | 206.10 |
| 2024-03-13 | 207 | 207 | 205.5 | 206 | 3,770 | 206 |
| 2024-03-12 | 205.9 | 206.5 | 205.2 | 206.5 | 42,180 | 206.50 |
| 2024-03-11 | 209.4 | 209.4 | 205.1 | 205.7 | 8,790 | 205.70 |
| 2024-03-08 | 206.9 | 207 | 206.3 | 206.7 | 5,810 | 206.70 |
| 2024-03-07 | 208.2 | 208.2 | 206.8 | 207.1 | 83,490 | 207.10 |
| 2024-03-06 | 208.7 | 208.7 | 208.2 | 208.4 | 15,830 | 208.40 |
| 2024-03-05 | 208.5 | 209.3 | 208 | 208.6 | 12,380 | 208.60 |
| 2024-03-04 | 208.5 | 208.5 | 207.8 | 208.5 | 12,880 | 208.50 |
| 2024-03-01 | 207.3 | 207.8 | 207.3 | 207.8 | 6,570 | 207.80 |
| 2024-02-29 | 208.1 | 208.1 | 206.5 | 206.8 | 24,760 | 206.80 |
| 2024-02-28 | 209.2 | 209.2 | 207.5 | 207.9 | 2,130 | 207.90 |
| 2024-02-27 | 208 | 208 | 207.5 | 207.5 | 4,550 | 207.50 |
| 2024-02-26 | 207.4 | 208.3 | 207.4 | 208 | 16,160 | 208 |
| 2024-02-22 | 206.5 | 207.5 | 206.5 | 207.4 | 6,490 | 207.40 |
| 2024-02-21 | 207.2 | 207.4 | 207.1 | 207.3 | 9,660 | 207.30 |
| 2024-02-20 | 207 | 207.1 | 206.3 | 207.1 | 9,460 | 207.10 |
| 2024-02-19 | 206.9 | 206.9 | 206.6 | 206.8 | 21,060 | 206.80 |
| 2024-02-16 | 208 | 208 | 207.1 | 207.2 | 4,790 | 207.20 |
| 2024-02-15 | 208 | 208 | 207.1 | 207.4 | 20,570 | 207.40 |
| 2024-02-14 | 207 | 207 | 206.3 | 206.9 | 24,170 | 206.90 |
| 2024-02-13 | 206.9 | 207 | 206.5 | 207 | 11,210 | 207 |
| 2024-02-09 | 207 | 207.2 | 206.5 | 207.2 | 9,860 | 207.20 |
| 2024-02-08 | 206.8 | 206.8 | 205.7 | 206.8 | 15,730 | 206.80 |
| 2024-02-07 | 206.1 | 206.2 | 205.7 | 205.9 | 7,610 | 205.90 |
| 2024-02-06 | 206.4 | 206.6 | 206 | 206.4 | 14,760 | 206.40 |
| 2024-02-05 | 206.5 | 207.5 | 206.4 | 206.8 | 23,470 | 206.80 |
| 2024-02-02 | 206.3 | 206.3 | 205.1 | 205.5 | 52,920 | 205.50 |
| 2024-02-01 | 208.2 | 208.2 | 205 | 205.5 | 27,750 | 205.50 |
| 2024-01-31 | 207 | 207 | 205.5 | 206.2 | 6,690 | 206.20 |
| 2024-01-30 | 205.5 | 205.6 | 205.1 | 205.6 | 15,160 | 205.60 |
| 2024-01-29 | 205.7 | 206 | 205.3 | 205.6 | 22,400 | 205.60 |
| 2024-01-26 | 207.7 | 207.7 | 205.3 | 205.7 | 18,680 | 205.70 |
| 2024-01-25 | 204.4 | 204.8 | 204 | 204.8 | 36,430 | 204.80 |
| 2024-01-24 | 205.6 | 205.6 | 204.7 | 205 | 5,650 | 205 |
| 2024-01-23 | 206.9 | 206.9 | 205.1 | 205.6 | 19,140 | 205.60 |
| 2024-01-22 | 205.5 | 205.5 | 204.8 | 205.5 | 28,100 | 205.50 |
| 2024-01-19 | 205.9 | 205.9 | 204.1 | 205.4 | 27,020 | 205.40 |
| 2024-01-18 | 205.2 | 205.8 | 205 | 205.2 | 7,220 | 205.20 |
| 2024-01-17 | 203.3 | 205 | 203.3 | 205 | 11,980 | 205 |
| 2024-01-16 | 203 | 204.2 | 203 | 204.1 | 8,850 | 204.10 |
| 2024-01-15 | 203.6 | 203.6 | 202.9 | 203.1 | 11,790 | 203.10 |
| 2024-01-12 | 203.1 | 203.2 | 202.4 | 202.9 | 12,610 | 202.90 |
| 2024-01-11 | 202.3 | 202.9 | 202.2 | 202.7 | 25,650 | 202.70 |
| 2024-01-10 | 201.1 | 201.5 | 201 | 201.4 | 18,940 | 201.40 |
| 2024-01-09 | 202.2 | 202.4 | 200.5 | 201.1 | 74,010 | 201.10 |
| 2024-01-05 | 202.3 | 202.3 | 201.8 | 201.9 | 23,190 | 201.90 |
| 2024-01-04 | 200.9 | 201.3 | 200 | 201.3 | 69,860 | 201.30 |
分割・併合履歴 ： なし
