株探米国株

PR
SHYGNYSE Arca

iシェアーズ・ハイイールド社債0-5年ETF 週足四本値・時系列データ

42.84$
+0.12$
+0.28%
NY 06日 16:00
日本 07日 06:00
43.35$
+0.51$
+1.19%
NY 06日 18:09
日本 07日 08:09
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
43.39 (25/09/23)
40.38 (25/04/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 42.82 42.89 42.68 42.84 -0.26 -0.60% 24,775,200

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 43.12 43.14 43.01 43.10 +0.01 +0.02% 6,761,140
26/01/23 42.93 43.14 42.93 43.09 +0.04 +0.09% 4,504,973
26/01/16 42.99 43.09 42.97 43.05 0.00 4,948,550
26/01/09 42.91 43.07 42.91 43.05 +0.15 +0.35% 5,729,489
26/01/02 42.84 42.92 42.83 42.90 +0.03 +0.07% 5,456,082
25/12/26 42.78 42.89 42.71 42.87 +0.13 +0.30% 4,753,917
25/12/19 42.93 43.00 42.73 42.74 -0.14 -0.33% 9,335,645
25/12/12 42.92 42.96 42.80 42.88 -0.03 -0.07% 10,200,752
25/12/05 42.74 42.93 42.72 42.91 -0.17 -0.39% 7,216,917
25/11/28 42.84 43.12 42.83 43.08 +0.29 +0.68% 4,561,168
25/11/21 42.73 42.84 42.62 42.79 +0.06 +0.14% 8,386,008
25/11/14 42.83 42.96 42.66 42.73 -0.03 -0.07% 6,085,362
25/11/07 42.88 42.88 42.64 42.76 -0.32 -0.74% 13,239,486
25/10/31 43.23 43.31 43.05 43.08 -0.09 -0.21% 7,067,297
25/10/24 43.03 43.20 42.97 43.17 +0.17 +0.40% 16,260,940
25/10/17 42.76 43.05 42.70 43.00 +0.34 +0.80% 6,325,230
25/10/10 43.10 43.11 42.65 42.66 -0.42 -0.97% 6,325,559
25/10/03 43.30 43.35 43.04 43.08 -0.17 -0.39% 4,848,077
25/09/26 43.30 43.39 43.18 43.25 -0.06 -0.14% 7,653,899
25/09/19 43.26 43.34 43.17 43.31 +0.09 +0.21% 5,758,683
25/09/12 43.20 43.26 43.06 43.22 +0.09 +0.21% 8,064,986
25/09/05 42.87 43.25 42.85 43.13 -0.07 -0.16% 8,660,964
25/08/29 43.17 43.28 43.11 43.20 0.00 5,014,066
25/08/22 43.00 43.20 42.89 43.20 +0.20 +0.47% 6,873,970
25/08/15 42.92 43.08 42.88 43.00 +0.09 +0.21% 6,676,352
25/08/08 42.80 42.95 42.80 42.91 +0.15 +0.35% 9,707,231
25/08/01 43.08 43.09 42.69 42.76 -0.31 -0.72% 7,543,235
25/07/25 42.96 43.10 42.96 43.07 +0.13 +0.30% 7,862,794
25/07/18 42.78 42.95 42.69 42.94 +0.14 +0.33% 5,695,810
25/07/11 42.94 42.94 42.75 42.80 -0.17 -0.40% 5,831,655