- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 198.2 | 198.4 | 197.5 | 197.8 | 40,480 | 197.80 |
| 2023-12-28 | 198.6 | 198.8 | 198.2 | 198.3 | 29,370 | 198.30 |
| 2023-12-27 | 199 | 199.7 | 199 | 199.2 | 18,020 | 199.20 |
| 2023-12-26 | 199.2 | 199.3 | 198.3 | 198.9 | 39,030 | 198.90 |
| 2023-12-25 | 222 | 222 | 199 | 199.3 | 28,240 | 199.30 |
| 2023-12-22 | 199.9 | 199.9 | 198.5 | 198.9 | 21,530 | 198.90 |
| 2023-12-21 | 201.3 | 201.3 | 198.8 | 198.9 | 31,100 | 198.90 |
| 2023-12-20 | 200.3 | 200.5 | 199.5 | 199.9 | 9,510 | 199.90 |
| 2023-12-19 | 198.4 | 199.2 | 197 | 199 | 21,490 | 199 |
| 2023-12-18 | 197.7 | 197.7 | 196.7 | 197.4 | 9,000 | 197.40 |
| 2023-12-15 | 197.9 | 197.9 | 196 | 196.2 | 74,730 | 196.20 |
| 2023-12-14 | 197.6 | 197.6 | 195.3 | 196.1 | 36,180 | 196.10 |
| 2023-12-13 | 200 | 200 | 198.3 | 198.5 | 29,390 | 198.50 |
| 2023-12-12 | 200 | 200 | 197.9 | 198 | 6,000 | 198 |
| 2023-12-11 | 198.9 | 198.9 | 196.2 | 197.3 | 312,240 | 197.30 |
| 2023-12-08 | 197 | 197.1 | 194.3 | 196.1 | 121,690 | 196.10 |
| 2023-12-07 | 199.8 | 200.3 | 199.3 | 199.3 | 232,980 | 199.30 |
| 2023-12-06 | 201 | 201 | 199.9 | 200.2 | 32,040 | 200.20 |
| 2023-12-05 | 200 | 200.2 | 199.8 | 200 | 4,640 | 200 |
| 2023-12-04 | 212.5 | 215 | 199.1 | 199.8 | 71,740 | 199.80 |
| 2023-12-01 | 199.5 | 201.8 | 199.1 | 199.5 | 257,960 | 199.50 |
| 2023-11-30 | 203.7 | 248.7 | 199.5 | 200 | 58,840 | 200 |
| 2023-11-29 | 200.4 | 200.4 | 197.8 | 198.7 | 47,660 | 198.70 |
| 2023-11-28 | 205 | 213 | 198.7 | 198.9 | 38,210 | 198.90 |
分割・併合履歴 ： なし
