- 2024年
- 2023年
2258 iシェアーズ 米ドル建てハイイールド社債 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 | 213.5 | 214.8 | 213.5 | 214.5 | 96,110 | 214.50 |
| 2024-04-25 | 214 | 214 | 213.2 | 213.4 | 6,010 | 213.40 |
| 2024-04-24 | 212.8 | 213.7 | 212.8 | 213.7 | 152,990 | 213.70 |
| 2024-04-23 | 211.2 | 212.7 | 211.2 | 212.6 | 44,770 | 212.60 |
| 2024-04-22 | 213 | 213 | 211 | 211.4 | 21,490 | 211.40 |
| 2024-04-19 | 211.7 | 211.7 | 208.6 | 209.9 | 29,450 | 209.90 |
| 2024-04-18 | 209 | 210.1 | 206.3 | 209.9 | 49,300 | 209.90 |
| 2024-04-17 | 212.5 | 212.5 | 210.1 | 210.2 | 4,740 | 210.20 |
| 2024-04-16 | 210.4 | 210.6 | 210.2 | 210.2 | 20,070 | 210.20 |
| 2024-04-15 | 211 | 211.3 | 210.5 | 211.2 | 8,060 | 211.20 |
| 2024-04-12 | 210.5 | 210.8 | 209.8 | 210.2 | 33,290 | 210.20 |
| 2024-04-11 | 211 | 211 | 210 | 210.5 | 31,400 | 210.50 |
| 2024-04-10 | 210.5 | 210.7 | 210 | 210.5 | 14,030 | 210.50 |
| 2024-04-09 | 214 | 214 | 212.5 | 212.9 | 27,390 | 212.90 |
| 2024-04-08 | 214 | 214 | 211.1 | 211.9 | 38,500 | 211.90 |
| 2024-04-05 | 212.8 | 212.8 | 210.7 | 211.1 | 13,550 | 211.10 |
| 2024-04-04 | 212.2 | 212.3 | 211.6 | 212.3 | 69,320 | 212.30 |
| 2024-04-03 | 212.7 | 212.7 | 211.6 | 211.9 | 10,540 | 211.90 |
| 2024-04-02 | 209.9 | 212.8 | 209.9 | 212.7 | 857,700 | 212.70 |
| 2024-04-01 | 213.7 | 213.7 | 212.7 | 213.3 | 70,410 | 213.30 |
| 2024-03-29 | 214 | 214 | 212.2 | 213.2 | 49,160 | 213.20 |
| 2024-03-28 | 213.5 | 213.5 | 212.4 | 213.1 | 29,050 | 213.10 |
| 2024-03-27 | 212.7 | 212.7 | 212.3 | 212.7 | 13,490 | 212.70 |
| 2024-03-26 | 212.8 | 212.9 | 212.4 | 212.7 | 5,380 | 212.70 |
| 2024-03-25 | 213.1 | 213.1 | 212.2 | 212.4 | 26,230 | 212.40 |
| 2024-03-22 | 213 | 213.6 | 213 | 213 | 13,030 | 213 |
| 2024-03-21 | 210.3 | 212.5 | 210.3 | 212.4 | 49,560 | 212.40 |
| 2024-03-19 | 208.1 | 210.1 | 208 | 209.8 | 38,740 | 209.80 |
| 2024-03-18 | 206.1 | 208.2 | 206.1 | 208.1 | 17,860 | 208.10 |
| 2024-03-15 | 206.9 | 207 | 206.6 | 206.6 | 31,800 | 206.60 |
| 2024-03-14 | 207 | 207.3 | 206.5 | 207.3 | 9,490 | 207.30 |
| 2024-03-13 | 207 | 207 | 206.2 | 206.5 | 9,230 | 206.50 |
| 2024-03-12 | 206.9 | 206.9 | 205.3 | 206.6 | 87,960 | 206.60 |
| 2024-03-11 | 207.5 | 207.5 | 205 | 205.7 | 80,140 | 205.70 |
| 2024-03-08 | 207.2 | 207.2 | 206.3 | 207 | 41,740 | 207 |
| 2024-03-07 | 208.6 | 208.6 | 207 | 207.4 | 29,700 | 207.40 |
| 2024-03-06 | 209.3 | 209.3 | 208.5 | 209 | 46,890 | 209 |
| 2024-03-05 | 217.5 | 217.5 | 209.2 | 209.6 | 51,220 | 209.60 |
| 2024-03-04 | 209.4 | 209.5 | 209 | 209.5 | 26,630 | 209.50 |
| 2024-03-01 | 208.8 | 209.2 | 208.8 | 209.2 | 3,360 | 209.20 |
| 2024-02-29 | 209.3 | 209.3 | 207.8 | 208.2 | 47,310 | 208.20 |
| 2024-02-28 | 209.6 | 209.6 | 208.7 | 209.3 | 5,780 | 209.30 |
| 2024-02-27 | 209.1 | 209.1 | 208.5 | 208.5 | 15,380 | 208.50 |
| 2024-02-26 | 209.1 | 209.6 | 208.8 | 209 | 20,610 | 209 |
| 2024-02-22 | 208.2 | 208.6 | 208.1 | 208.1 | 501,860 | 208.10 |
| 2024-02-21 | 208 | 208.1 | 207.7 | 208.1 | 12,430 | 208.10 |
| 2024-02-20 | 208 | 208 | 207.6 | 207.9 | 9,690 | 207.90 |
| 2024-02-19 | 207.9 | 207.9 | 207.6 | 207.7 | 38,610 | 207.70 |
| 2024-02-16 | 208.5 | 208.6 | 208 | 208.3 | 11,840 | 208.30 |
| 2024-02-15 | 208 | 208.4 | 207.9 | 207.9 | 17,730 | 207.90 |
| 2024-02-14 | 207.9 | 207.9 | 207.2 | 207.6 | 24,790 | 207.60 |
| 2024-02-13 | 207.4 | 207.5 | 207 | 207.5 | 25,020 | 207.50 |
| 2024-02-09 | 207.5 | 207.5 | 206.9 | 207.5 | 10,460 | 207.50 |
| 2024-02-08 | 207.8 | 207.8 | 205.1 | 206.3 | 4,190 | 206.30 |
| 2024-02-07 | 205 | 205.1 | 204.8 | 205.1 | 22,760 | 205.10 |
| 2024-02-06 | 205.5 | 205.5 | 205.1 | 205.2 | 15,490 | 205.20 |
| 2024-02-05 | 205.7 | 205.8 | 205.2 | 205.3 | 8,180 | 205.30 |
| 2024-02-02 | 204.2 | 204.2 | 203.1 | 203.8 | 496,610 | 203.80 |
| 2024-02-01 | 206.2 | 206.2 | 203.4 | 204.1 | 14,360 | 204.10 |
| 2024-01-31 | 206.2 | 206.2 | 204.3 | 205.4 | 10,430 | 205.40 |
| 2024-01-30 | 205.5 | 205.5 | 204.6 | 205.2 | 16,910 | 205.20 |
| 2024-01-29 | 205.2 | 205.9 | 205.2 | 205.6 | 14,520 | 205.60 |
| 2024-01-26 | 205.9 | 205.9 | 204.7 | 205.2 | 11,710 | 205.20 |
| 2024-01-25 | 203.9 | 204.2 | 203.5 | 204.2 | 80,710 | 204.20 |
| 2024-01-24 | 204.5 | 204.7 | 204.1 | 204.4 | 26,350 | 204.40 |
| 2024-01-23 | 206.4 | 206.4 | 204.3 | 204.5 | 20,740 | 204.50 |
| 2024-01-22 | 204.5 | 204.6 | 204 | 204.5 | 46,440 | 204.50 |
| 2024-01-19 | 203.8 | 204.9 | 203.6 | 204.9 | 26,000 | 204.90 |
| 2024-01-18 | 204 | 204.2 | 203.4 | 203.8 | 48,210 | 203.80 |
| 2024-01-17 | 204 | 204 | 202.9 | 204 | 116,300 | 204 |
| 2024-01-16 | 201.8 | 202.6 | 201.7 | 202.5 | 59,570 | 202.50 |
| 2024-01-15 | 201.8 | 201.8 | 200.9 | 201.3 | 31,810 | 201.30 |
| 2024-01-12 | 201.4 | 201.6 | 200.7 | 201.3 | 31,930 | 201.30 |
| 2024-01-11 | 203.8 | 203.8 | 201 | 201.3 | 15,730 | 201.30 |
| 2024-01-10 | 200 | 200 | 199.1 | 199.9 | 29,310 | 199.90 |
| 2024-01-09 | 200.9 | 200.9 | 199.5 | 200 | 110,520 | 200 |
| 2024-01-05 | 200.3 | 200.3 | 199.6 | 200 | 55,660 | 200 |
| 2024-01-04 | 204 | 204 | 198.1 | 199.4 | 71,380 | 199.40 |
分割・併合履歴 ： なし
