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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 202 | 202.6 | 201.3 | 201.8 | 1,810 | 201.80 |
| 2025-05-19 | 203.6 | 203.6 | 201.3 | 201.7 | 5,110 | 201.70 |
| 2025-05-16 | 202 | 204.8 | 202 | 204.8 | 760 | 204.80 |
| 2025-05-15 | 203.8 | 203.8 | 201.8 | 202 | 17,500 | 202 |
| 2025-05-14 | 204.5 | 205.3 | 204 | 204.6 | 2,410 | 204.60 |
| 2025-05-13 | 205.6 | 205.8 | 204.5 | 204.5 | 8,330 | 204.50 |
| 2025-05-12 | 202.6 | 202.9 | 202.1 | 202.2 | 8,740 | 202.20 |
| 2025-05-09 | 203 | 203.1 | 202 | 202.4 | 7,380 | 202.40 |
| 2025-05-08 | 200.8 | 201.2 | 200.3 | 201.2 | 3,590 | 201.20 |
| 2025-05-07 | 200 | 200 | 198.7 | 198.8 | 37,720 | 198.80 |
| 2025-05-02 | 201.5 | 203.2 | 201.5 | 202.7 | 30,520 | 202.70 |
| 2025-05-01 | 200.8 | 201.9 | 199.4 | 201.9 | 10,900 | 201.90 |
| 2025-04-30 | 196.7 | 200.1 | 196.7 | 200 | 4,880 | 200 |
| 2025-04-28 | 202.9 | 202.9 | 200.4 | 200.5 | 14,970 | 200.50 |
| 2025-04-25 | 199.8 | 202.8 | 198.8 | 202.8 | 7,090 | 202.80 |
| 2025-04-24 | 196.5 | 198.2 | 195.6 | 195.6 | 3,330 | 195.60 |
| 2025-04-23 | 196.3 | 197.2 | 196 | 196.4 | 105,410 | 196.40 |
| 2025-04-22 | 194 | 194.3 | 191.9 | 192 | 9,140 | 192 |
| 2025-04-21 | 194 | 198.8 | 194 | 198.8 | 10,150 | 198.80 |
| 2025-04-18 | 197.7 | 198.8 | 196.8 | 198.7 | 8,510 | 198.70 |
| 2025-04-17 | 197.9 | 198 | 196.4 | 197.6 | 8,160 | 197.60 |
| 2025-04-16 | 198 | 198 | 196.3 | 197 | 6,220 | 197 |
| 2025-04-15 | 197.9 | 197.9 | 196.6 | 197.9 | 126,580 | 197.90 |
| 2025-04-14 | 197.7 | 197.7 | 194.7 | 195.6 | 75,650 | 195.60 |
| 2025-04-11 | 197.7 | 201 | 194.8 | 197 | 21,320 | 197 |
| 2025-04-10 | 205.4 | 207 | 202.6 | 203.4 | 189,920 | 203.40 |
| 2025-04-09 | 205 | 205 | 197.1 | 199.1 | 42,410 | 199.10 |
| 2025-04-08 | 208 | 208 | 206 | 206 | 110,280 | 206 |
| 2025-04-07 | 212 | 212 | 205.8 | 209.7 | 15,890 | 209.70 |
| 2025-04-04 | 209.3 | 209.3 | 206.9 | 208.3 | 22,520 | 208.30 |
| 2025-04-03 | 211.1 | 211.3 | 209.8 | 210 | 213,010 | 210 |
| 2025-04-02 | 212.7 | 212.7 | 211.9 | 212 | 1,970 | 212 |
| 2025-04-01 | 212.7 | 212.7 | 211.7 | 212.2 | 44,840 | 212.20 |
| 2025-03-31 | 212.3 | 212.3 | 210.6 | 210.6 | 12,160 | 210.60 |
| 2025-03-28 | 212 | 212.7 | 212 | 212.3 | 310 | 212.30 |
| 2025-03-27 | 212.1 | 212.1 | 210.8 | 211.6 | 3,010 | 211.60 |
| 2025-03-26 | 212.4 | 212.4 | 211 | 212.1 | 11,310 | 212.10 |
| 2025-03-25 | 211.2 | 219.5 | 211.2 | 212.1 | 26,190 | 212.10 |
| 2025-03-24 | 211.8 | 212 | 211 | 211 | 18,230 | 211 |
| 2025-03-21 | 211 | 211.5 | 210.8 | 211.5 | 4,360 | 211.50 |
| 2025-03-19 | 211.4 | 211.4 | 210.5 | 211 | 35,940 | 211 |
| 2025-03-18 | 210 | 210.9 | 210 | 210.9 | 490 | 210.90 |
| 2025-03-17 | 208.7 | 209.6 | 208.7 | 209.4 | 13,020 | 209.40 |
| 2025-03-14 | 208.7 | 208.9 | 208 | 208.7 | 1,370 | 208.70 |
| 2025-03-13 | 209.7 | 215 | 207.3 | 207.6 | 7,780 | 207.60 |
| 2025-03-12 | 208.8 | 208.8 | 208.1 | 208.6 | 4,680 | 208.60 |
| 2025-03-11 | 208.4 | 208.8 | 207.5 | 208.8 | 48,610 | 208.80 |
| 2025-03-10 | 208.9 | 215.9 | 207.7 | 208.4 | 5,430 | 208.40 |
| 2025-03-07 | 209.5 | 211.9 | 208.4 | 208.7 | 30,680 | 208.70 |
| 2025-03-06 | 211.6 | 211.6 | 210 | 210.1 | 12,700 | 210.10 |
| 2025-03-05 | 212.1 | 212.2 | 211.6 | 211.6 | 8,120 | 211.60 |
| 2025-03-04 | 212.2 | 212.5 | 211.7 | 212.1 | 39,710 | 212.10 |
| 2025-03-03 | 215 | 215 | 212.4 | 213.1 | 217,580 | 213.10 |
| 2025-02-28 | 211.5 | 212.5 | 210.6 | 212.5 | 11,320 | 212.50 |
| 2025-02-27 | 211 | 211.5 | 210.6 | 211.5 | 62,280 | 211.50 |
| 2025-02-26 | 211.3 | 211.5 | 210.3 | 211.5 | 31,400 | 211.50 |
| 2025-02-25 | 209.4 | 211.2 | 209.4 | 210.6 | 8,950 | 210.60 |
| 2025-02-21 | 209.5 | 210.9 | 209.1 | 210.5 | 5,590 | 210.50 |
| 2025-02-20 | 211.5 | 211.5 | 209.8 | 210 | 40,730 | 210 |
| 2025-02-19 | 212.8 | 212.8 | 211.4 | 211.6 | 8,300 | 211.60 |
| 2025-02-18 | 211.3 | 212.4 | 211.3 | 212.4 | 1,240 | 212.40 |
| 2025-02-17 | 214.5 | 214.5 | 211.7 | 212.2 | 14,680 | 212.20 |
| 2025-02-14 | 213.9 | 213.9 | 212.9 | 213.1 | 3,090 | 213.10 |
| 2025-02-13 | 213.7 | 214.5 | 213.3 | 213.3 | 10,600 | 213.30 |
| 2025-02-12 | 213.4 | 213.8 | 212.5 | 213.7 | 11,220 | 213.70 |
| 2025-02-10 | 212.1 | 212.2 | 211.1 | 211.9 | 6,460 | 211.90 |
| 2025-02-07 | 212.4 | 212.4 | 211.4 | 212.4 | 6,800 | 212.40 |
| 2025-02-06 | 214.8 | 214.8 | 212.9 | 213.9 | 16,630 | 213.90 |
| 2025-02-05 | 215.5 | 215.5 | 213.5 | 214 | 10,900 | 214 |
| 2025-02-04 | 217.3 | 217.3 | 215.1 | 215.8 | 16,290 | 215.80 |
| 2025-02-03 | 217.5 | 217.5 | 214.9 | 215.6 | 168,670 | 215.60 |
| 2025-01-31 | 215.5 | 215.5 | 214.1 | 215.5 | 5,440 | 215.50 |
| 2025-01-30 | 217.7 | 217.7 | 215.1 | 215.7 | 16,560 | 215.70 |
| 2025-01-29 | 217.2 | 217.2 | 216.2 | 216.4 | 6,070 | 216.40 |
| 2025-01-28 | 215.5 | 216.9 | 215.5 | 216.6 | 8,530 | 216.60 |
| 2025-01-27 | 215.4 | 216.7 | 215.4 | 216.7 | 10,510 | 216.70 |
| 2025-01-24 | 216.5 | 216.6 | 215 | 215.2 | 8,240 | 215.20 |
| 2025-01-23 | 218.4 | 218.4 | 216.4 | 216.5 | 7,000 | 216.50 |
| 2025-01-22 | 214.9 | 216.2 | 214.9 | 216.2 | 117,290 | 216.20 |
| 2025-01-21 | 216.7 | 216.7 | 215.1 | 215.7 | 8,090 | 215.70 |
| 2025-01-20 | 215.3 | 215.8 | 214.7 | 215.6 | 21,330 | 215.60 |
| 2025-01-17 | 215.1 | 215.1 | 214.1 | 214.8 | 2,220 | 214.80 |
| 2025-01-16 | 216.3 | 216.3 | 214.1 | 215.1 | 14,720 | 215.10 |
| 2025-01-15 | 215.9 | 218 | 215.2 | 215.4 | 25,410 | 215.40 |
| 2025-01-14 | 215 | 215.5 | 214.1 | 215.4 | 34,730 | 215.40 |
| 2025-01-10 | 217.2 | 217.3 | 216.4 | 217.1 | 98,250 | 217.10 |
| 2025-01-09 | 218 | 219 | 216.8 | 217.3 | 27,170 | 217.30 |
| 2025-01-08 | 220.2 | 220.2 | 219 | 219.4 | 30,770 | 219.40 |
| 2025-01-07 | 221 | 221 | 219 | 219.7 | 86,440 | 219.70 |
| 2025-01-06 | 219.2 | 219.7 | 218.8 | 219.7 | 19,550 | 219.70 |
分割・併合履歴 ： なし