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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 210 | 210.6 | 209.6 | 209.8 | 65,990 | 209.80 |
| 2025-05-12 | 206.5 | 206.5 | 205.7 | 206.1 | 48,050 | 206.10 |
| 2025-05-09 | 204 | 205.3 | 204 | 204.7 | 38,970 | 204.70 |
| 2025-05-08 | 202.9 | 202.9 | 201.6 | 202.4 | 537,460 | 202.40 |
| 2025-05-07 | 203 | 203 | 200.7 | 200.7 | 64,170 | 200.70 |
| 2025-05-02 | 202.9 | 204.9 | 202.9 | 204 | 169,720 | 204 |
| 2025-05-01 | 201.1 | 202.9 | 200.8 | 202.9 | 43,480 | 202.90 |
| 2025-04-30 | 201.5 | 201.5 | 200.2 | 200.6 | 229,100 | 200.60 |
| 2025-04-28 | 202.9 | 202.9 | 186.6 | 201.8 | 40,540 | 201.80 |
| 2025-04-25 | 201.5 | 202.5 | 200.3 | 202.5 | 12,160 | 202.50 |
| 2025-04-24 | 199 | 199.7 | 198.3 | 199.7 | 25,370 | 199.70 |
| 2025-04-23 | 198 | 198.1 | 196.5 | 196.5 | 42,670 | 196.50 |
| 2025-04-22 | 194 | 196 | 193.1 | 196 | 85,870 | 196 |
| 2025-04-21 | 197 | 197 | 194.1 | 194.9 | 88,370 | 194.90 |
| 2025-04-18 | 199.9 | 199.9 | 196.9 | 197.1 | 55,330 | 197.10 |
| 2025-04-17 | 198.8 | 198.8 | 195.8 | 198 | 65,930 | 198 |
| 2025-04-16 | 203 | 203 | 195.2 | 197.9 | 133,470 | 197.90 |
| 2025-04-15 | 197.6 | 203 | 196.7 | 203 | 59,230 | 203 |
| 2025-04-14 | 203 | 203 | 195 | 195.8 | 153,690 | 195.80 |
| 2025-04-11 | 202 | 203.4 | 194.1 | 197 | 85,110 | 197 |
| 2025-04-10 | 205 | 205 | 202.4 | 203.9 | 44,840 | 203.90 |
| 2025-04-09 | 206 | 206 | 196.3 | 197.5 | 105,810 | 197.50 |
| 2025-04-08 | 204.7 | 204.7 | 203.6 | 203.6 | 73,580 | 203.60 |
| 2025-04-07 | 200 | 203.7 | 198 | 201.4 | 1,576,390 | 201.40 |
| 2025-04-04 | 210 | 210.5 | 204.8 | 206.7 | 105,270 | 206.70 |
| 2025-04-03 | 214.6 | 214.6 | 208.4 | 209.3 | 54,820 | 209.30 |
| 2025-04-02 | 214.1 | 214.6 | 213.2 | 214 | 11,990 | 214 |
| 2025-04-01 | 212 | 213.7 | 212 | 213.7 | 45,840 | 213.70 |
| 2025-03-31 | 215.8 | 217 | 211.3 | 211.3 | 40,860 | 211.30 |
| 2025-03-28 | 217 | 217 | 214.2 | 214.2 | 37,830 | 214.20 |
| 2025-03-27 | 215 | 215.9 | 213.8 | 214.8 | 43,110 | 214.80 |
| 2025-03-26 | 217 | 217 | 214.3 | 215 | 34,900 | 215 |
| 2025-03-25 | 215 | 216.4 | 215 | 216.2 | 29,550 | 216.20 |
| 2025-03-24 | 214.3 | 214.6 | 213.9 | 214 | 16,030 | 214 |
| 2025-03-21 | 216 | 216 | 213 | 214.2 | 70,370 | 214.20 |
| 2025-03-19 | 213.3 | 213.7 | 212.5 | 213.7 | 20,770 | 213.70 |
| 2025-03-18 | 213 | 213.6 | 212.6 | 213.6 | 14,320 | 213.60 |
| 2025-03-17 | 210.1 | 211.5 | 210.1 | 211.5 | 85,970 | 211.50 |
| 2025-03-14 | 210.9 | 211 | 209.3 | 210.9 | 7,480 | 210.90 |
| 2025-03-13 | 211.3 | 211.3 | 209.5 | 210.9 | 57,430 | 210.90 |
| 2025-03-12 | 210 | 211.1 | 210 | 211.1 | 11,600 | 211.10 |
| 2025-03-11 | 211.5 | 211.6 | 208.8 | 210 | 20,880 | 210 |
| 2025-03-10 | 212.3 | 215 | 210.1 | 211.5 | 61,770 | 211.50 |
| 2025-03-07 | 211.2 | 214.7 | 210.9 | 211.5 | 195,660 | 211.50 |
| 2025-03-06 | 214.9 | 214.9 | 213.4 | 213.6 | 104,590 | 213.60 |
| 2025-03-05 | 216.5 | 216.5 | 214.7 | 215.1 | 35,430 | 215.10 |
| 2025-03-04 | 219.5 | 219.5 | 213.2 | 214 | 36,110 | 214 |
| 2025-03-03 | 217.8 | 217.8 | 216 | 216.5 | 177,790 | 216.50 |
| 2025-02-28 | 215.7 | 215.7 | 213.8 | 215.5 | 62,740 | 215.50 |
| 2025-02-27 | 214.7 | 216 | 213.7 | 215.1 | 38,970 | 215.10 |
| 2025-02-26 | 217 | 217 | 213.6 | 215.2 | 28,610 | 215.20 |
| 2025-02-25 | 216.2 | 216.2 | 214.4 | 214.6 | 70,170 | 214.60 |
| 2025-02-21 | 215.3 | 216.4 | 214.4 | 216.2 | 31,750 | 216.20 |
| 2025-02-20 | 217.2 | 217.2 | 215.1 | 215.2 | 81,970 | 215.20 |
| 2025-02-19 | 218.4 | 218.4 | 216.9 | 217.2 | 39,760 | 217.20 |
| 2025-02-18 | 222.4 | 222.4 | 216.9 | 219 | 19,500 | 219 |
| 2025-02-17 | 223.8 | 223.8 | 217 | 217 | 38,360 | 217 |
| 2025-02-14 | 220.6 | 220.6 | 218.3 | 219 | 17,690 | 219 |
| 2025-02-13 | 220.6 | 220.6 | 219.3 | 220.6 | 65,890 | 220.60 |
| 2025-02-12 | 216.7 | 219.3 | 216.7 | 219 | 57,400 | 219 |
| 2025-02-10 | 216.7 | 216.7 | 216 | 216.2 | 9,580 | 216.20 |
| 2025-02-07 | 217.9 | 219 | 215.7 | 216.7 | 30,770 | 216.70 |
| 2025-02-06 | 218.9 | 218.9 | 217.6 | 218.4 | 23,980 | 218.40 |
| 2025-02-05 | 220.8 | 221 | 218.3 | 218.9 | 55,090 | 218.90 |
| 2025-02-04 | 225 | 226 | 220.5 | 221.2 | 21,660 | 221.20 |
| 2025-02-03 | 222.5 | 222.5 | 220.5 | 220.5 | 27,930 | 220.50 |
| 2025-01-31 | 220.5 | 221 | 219.8 | 220.9 | 91,710 | 220.90 |
| 2025-01-30 | 221.6 | 221.6 | 220.5 | 220.8 | 24,080 | 220.80 |
| 2025-01-29 | 222.5 | 222.5 | 221.4 | 221.6 | 7,490 | 221.60 |
| 2025-01-28 | 221.7 | 222.3 | 221.2 | 222.1 | 34,060 | 222.10 |
| 2025-01-27 | 222.4 | 222.4 | 221.3 | 222.1 | 7,750 | 222.10 |
| 2025-01-24 | 223.6 | 223.6 | 221.2 | 221.3 | 78,170 | 221.30 |
| 2025-01-23 | 222.9 | 222.9 | 222 | 222.9 | 27,280 | 222.90 |
| 2025-01-22 | 222.2 | 222.4 | 221.3 | 222.2 | 7,420 | 222.20 |
| 2025-01-21 | 221.7 | 221.9 | 220.1 | 221.4 | 102,940 | 221.40 |
| 2025-01-20 | 222 | 222 | 221 | 221.9 | 51,170 | 221.90 |
| 2025-01-17 | 220.7 | 221.1 | 220 | 220.5 | 45,390 | 220.50 |
| 2025-01-16 | 222.2 | 222.7 | 220.2 | 221.4 | 15,370 | 221.40 |
| 2025-01-15 | 221 | 222 | 221 | 221.5 | 24,970 | 221.50 |
| 2025-01-14 | 223.6 | 224.5 | 221 | 221.9 | 30,000 | 221.90 |
| 2025-01-10 | 225.5 | 225.5 | 223 | 223.9 | 33,830 | 223.90 |
| 2025-01-09 | 226.7 | 226.7 | 222.6 | 223.5 | 70,400 | 223.50 |
| 2025-01-08 | 234.7 | 234.7 | 226 | 226.7 | 35,280 | 226.70 |
| 2025-01-07 | 227.2 | 227.4 | 226.4 | 226.7 | 28,830 | 226.70 |
| 2025-01-06 | 225.4 | 226.7 | 225.4 | 226.6 | 49,320 | 226.60 |
分割・併合履歴 ： なし