株探米国株

株価 : 15分ディレイ
HYGNYSE Arca

iシェアーズiBoxx米ドル建て・ハイイールド社債ETF 週足四本値・時系列データ

79.43$
+0.48 $
+0.61%
NY 27日 16:00
日本 28日 05:00
79.36$
-0.07 $
-0.09%
NY 27日 19:27
日本 28日 08:27
52週高値 52週安値
80.37 (24/09/27)
75.08 (25/04/09)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
25/05/27 79.28 79.44 79.17 79.43 +0.48 +0.61% 33,524,697

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
25/05/23 79.06 79.39 78.74 78.95 -0.47 -0.59% 179,741,911
25/05/16 79.24 79.58 79.03 79.42 +0.87 +1.11% 248,065,585
25/05/09 78.47 78.77 78.33 78.55 +0.01 +0.01% 165,440,540
25/05/02 78.78 79.05 78.22 78.54 -0.23 -0.29% 255,616,182
25/04/25 77.49 78.94 77.15 78.77 +1.00 +1.29% 230,732,089
25/04/17 77.28 77.79 76.94 77.77 +1.03 +1.34% 179,186,168
25/04/11 75.87 77.84 75.08 76.74 -0.02 -0.03% 617,532,722
25/04/04 78.52 78.92 76.54 76.76 -2.04 -2.59% 448,856,557
25/03/28 79.42 79.58 78.66 78.80 -0.42 -0.53% 215,119,987
25/03/21 78.89 79.54 78.87 79.22 +0.34 +0.43% 197,464,392
25/03/14 79.30 79.38 78.49 78.88 -0.57 -0.72% 319,884,950
25/03/07 79.69 79.75 79.28 79.45 -0.68 -0.85% 242,566,389
25/02/28 79.67 80.13 79.64 80.13 +0.48 +0.60% 158,254,158
25/02/21 79.75 79.86 79.56 79.65 -0.11 -0.14% 120,038,338
25/02/14 79.54 79.89 79.15 79.76 +0.41 +0.52% 144,973,413
25/02/07 79.17 79.79 79.04 79.35 -0.37 -0.46% 143,740,136
25/01/31 79.67 79.97 79.61 79.72 -0.03 -0.04% 150,650,479
25/01/24 79.61 79.83 79.44 79.75 +0.29 +0.36% 109,074,545
25/01/17 78.49 79.52 78.37 79.46 +0.93 +1.18% 184,246,162
25/01/10 79.15 79.22 78.50 78.53 -0.43 -0.54% 148,622,484
25/01/03 78.58 79.03 78.50 78.96 +0.41 +0.52% 102,350,799
24/12/27 78.65 78.82 78.35 78.55 -0.03 -0.04% 80,182,252
24/12/20 79.55 79.62 78.00 78.58 -0.83 -1.05% 263,625,112
24/12/13 79.90 79.99 79.38 79.41 -0.49 -0.61% 137,303,166
24/12/06 79.93 80.00 79.53 79.90 -0.14 -0.17% 133,026,943
24/11/29 79.72 80.07 79.58 80.04 +0.55 +0.69% 131,383,965
24/11/22 79.27 79.64 79.20 79.49 +0.26 +0.33% 139,896,373
24/11/15 79.79 79.82 79.05 79.23 -0.57 -0.71% 155,936,171
24/11/08 79.05 79.83 78.89 79.80 +1.05 +1.33% 183,946,070
24/11/01 79.42 79.65 78.73 78.75 -0.53 -0.67% 190,815,630
前へ
30件 / 946件中