iシェアーズ米ドル建て社債5-10年ETF【IGIB】週足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 54.10 (24/09/18)
52週安値 50.52 (25/04/11)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 52.74 | 53.19 | 52.71 | 53.07 | +0.45 | +0.86 | 7,398,443 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/20 | 52.43 | 52.69 | 52.38 | 52.62 | +0.20 | +0.38 | 3,839,210 |
25/06/13 | 52.09 | 52.64 | 52.09 | 52.42 | +0.35 | +0.67 | 7,138,123 |
25/06/06 | 52.20 | 52.54 | 52.04 | 52.07 | -0.44 | -0.84 | 6,964,356 |
25/05/30 | 52.16 | 52.51 | 52.09 | 52.51 | +0.54 | +1.04 | 10,823,897 |
25/05/23 | 51.83 | 52.19 | 51.61 | 51.97 | -0.18 | -0.35 | 7,855,285 |
25/05/16 | 51.87 | 52.28 | 51.75 | 52.15 | +0.22 | +0.42 | 9,528,811 |
25/05/09 | 51.96 | 52.21 | 51.84 | 51.93 | -0.06 | -0.12 | 6,569,829 |
25/05/02 | 52.28 | 52.58 | 51.92 | 51.99 | -0.33 | -0.63 | 5,910,768 |
25/04/25 | 51.68 | 52.34 | 51.49 | 52.32 | +0.48 | +0.93 | 6,923,413 |
25/04/17 | 51.35 | 51.92 | 51.27 | 51.84 | +0.74 | +1.45 | 5,637,254 |
25/04/11 | 52.26 | 52.28 | 50.52 | 51.10 | -1.42 | -2.70 | 15,854,974 |
25/04/04 | 52.50 | 53.00 | 52.34 | 52.52 | +0.08 | +0.15 | 13,292,255 |
25/03/28 | 52.34 | 52.46 | 52.12 | 52.44 | 0.00 | ー | 11,266,776 |
25/03/21 | 52.17 | 52.69 | 52.11 | 52.44 | +0.35 | +0.67 | 5,965,986 |
25/03/14 | 52.41 | 52.50 | 51.86 | 52.09 | -0.14 | -0.27 | 12,591,689 |
25/03/07 | 52.42 | 52.71 | 52.19 | 52.23 | -0.47 | -0.89 | 11,884,081 |
25/02/28 | 52.16 | 52.71 | 52.11 | 52.70 | +0.56 | +1.07 | 10,772,652 |
25/02/21 | 51.84 | 52.22 | 51.78 | 52.14 | +0.15 | +0.29 | 7,259,434 |
25/02/14 | 51.81 | 52.09 | 51.38 | 51.99 | +0.20 | +0.39 | 6,841,162 |
25/02/07 | 51.72 | 52.09 | 51.57 | 51.79 | -0.08 | -0.15 | 10,244,001 |
25/01/31 | 51.86 | 52.02 | 51.70 | 51.87 | +0.26 | +0.50 | 7,930,756 |
25/01/24 | 51.62 | 51.71 | 51.41 | 51.61 | +0.11 | +0.21 | 8,541,422 |
25/01/17 | 50.93 | 51.57 | 50.80 | 51.50 | +0.56 | +1.10 | 8,253,316 |
25/01/10 | 51.44 | 51.45 | 50.90 | 50.94 | -0.50 | -0.97 | 10,134,419 |
25/01/03 | 51.56 | 51.70 | 51.43 | 51.44 | +0.04 | +0.08 | 7,059,028 |
24/12/27 | 51.55 | 51.55 | 51.31 | 51.40 | -0.10 | -0.19 | 6,207,828 |
24/12/20 | 52.27 | 52.30 | 51.25 | 51.50 | -0.66 | -1.27 | 13,865,876 |
24/12/13 | 52.72 | 52.75 | 52.15 | 52.16 | -0.61 | -1.16 | 12,708,629 |
24/12/06 | 52.05 | 52.82 | 52.05 | 52.77 | +0.04 | +0.08 | 12,063,634 |
24/11/29 | 52.43 | 52.73 | 52.24 | 52.73 | +0.71 | +1.36 | 6,947,698 |