iシェアーズ・ブロード米ドル建て投資適格社債ETF【USIG】日足四本値・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 52.94 (24/09/18)
52週安値 49.10 (25/04/11)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/04/30 | 50.88 | 50.94 | 50.83 | 50.92 | -0.07 | -0.14 | 405,039 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/04/29 | 50.82 | 50.99 | 50.82 | 50.99 | +0.10 | +0.20 | 2,555,784 |
25/04/28 | 50.74 | 50.93 | 50.74 | 50.89 | +0.09 | +0.18 | 6,521,318 |
25/04/25 | 50.73 | 50.81 | 50.66 | 50.80 | +0.22 | +0.43 | 1,533,264 |
25/04/24 | 50.41 | 50.61 | 50.39 | 50.58 | +0.39 | +0.78 | 2,633,553 |
25/04/23 | 50.60 | 50.67 | 50.18 | 50.19 | +0.16 | +0.32 | 2,365,242 |
25/04/22 | 50.16 | 50.16 | 50.02 | 50.03 | +0.10 | +0.20 | 1,357,535 |
25/04/21 | 50.17 | 50.21 | 49.90 | 49.93 | -0.38 | -0.76 | 2,076,649 |
25/04/17 | 50.35 | 50.40 | 50.25 | 50.31 | +0.02 | +0.04 | 596,859 |
25/04/16 | 50.20 | 50.34 | 50.13 | 50.29 | +0.10 | +0.20 | 1,142,371 |
25/04/15 | 50.03 | 50.24 | 49.98 | 50.19 | +0.21 | +0.42 | 1,343,779 |
25/04/14 | 49.96 | 50.05 | 49.84 | 49.98 | +0.24 | +0.48 | 1,039,189 |
25/04/11 | 49.61 | 49.80 | 49.10 | 49.74 | +0.01 | +0.02 | 1,533,974 |
25/04/10 | 49.96 | 50.17 | 49.67 | 49.73 | -0.62 | -1.23 | 1,880,574 |
25/04/09 | 49.19 | 50.43 | 49.19 | 50.35 | +0.58 | +1.17 | 3,179,581 |
25/04/08 | 50.33 | 50.41 | 49.70 | 49.77 | -0.41 | -0.82 | 2,094,251 |
25/04/07 | 50.73 | 50.80 | 50.18 | 50.18 | -0.89 | -1.74 | 4,996,993 |
25/04/04 | 51.36 | 51.36 | 50.96 | 51.07 | -0.06 | -0.12 | 1,497,861 |
25/04/03 | 51.24 | 51.35 | 51.09 | 51.13 | +0.04 | +0.08 | 982,407 |
25/04/02 | 51.11 | 51.14 | 50.91 | 51.09 | +0.07 | +0.14 | 1,346,442 |
25/04/01 | 50.94 | 51.11 | 50.94 | 51.02 | -0.06 | -0.12 | 1,609,230 |
25/03/31 | 51.13 | 51.13 | 50.94 | 51.08 | +0.09 | +0.18 | 1,384,653 |
25/03/28 | 50.91 | 51.01 | 50.86 | 50.99 | +0.24 | +0.47 | 1,616,559 |
25/03/27 | 50.71 | 50.75 | 50.68 | 50.75 | -0.02 | -0.04 | 607,734 |
25/03/26 | 50.83 | 50.87 | 50.76 | 50.77 | -0.17 | -0.33 | 759,584 |
25/03/25 | 50.91 | 51.01 | 50.86 | 50.94 | +0.05 | +0.10 | 730,417 |
25/03/24 | 51.05 | 51.05 | 50.86 | 50.89 | -0.18 | -0.35 | 498,724 |
25/03/21 | 51.14 | 51.19 | 51.05 | 51.07 | -0.05 | -0.10 | 646,309 |
25/03/20 | 51.36 | 51.38 | 51.11 | 51.12 | -0.03 | -0.06 | 669,241 |
25/03/19 | 50.89 | 51.20 | 50.88 | 51.15 | +0.21 | +0.41 | 659,655 |
25/03/18 | 50.79 | 51.01 | 50.78 | 50.94 | +0.10 | +0.20 | 638,237 |