iシェアーズ 米ドル建てハイイールド社債(2258)の株価時系列情報
iシェアーズ 米ドル建てハイイールド社債(2258)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 226 | 226 | 225 | 226 | 31,500 |
| 2024/12/27 | 225 | 226 | 225 | 226 | 16,190 |
| 2024/12/26 | 227 | 227 | 225 | 225 | 14,060 |
| 2024/12/25 | 225 | 225 | 225 | 225 | 13,090 |
| 2024/12/24 | 224 | 224 | 224 | 224 | 35,990 |
| 2024/12/23 | 224 | 224 | 223 | 224 | 47,670 |
| 2024/12/20 | 223 | 224 | 222 | 222 | 15,400 |
| 2024/12/19 | 220 | 221 | 220 | 221 | 14,370 |
| 2024/12/18 | 221 | 221 | 220 | 220 | 8,830 |
| 2024/12/17 | 222 | 222 | 221 | 221 | 7,320 |
| 2024/12/16 | 220 | 221 | 220 | 220 | 21,090 |
| 2024/12/13 | 219 | 221 | 219 | 220 | 17,970 |
| 2024/12/12 | 219 | 221 | 219 | 221 | 12,220 |
| 2024/12/11 | 219 | 220 | 219 | 219 | 42,840 |
| 2024/12/10 | 218 | 219 | 218 | 218 | 13,300 |
| 2024/12/09 | 217 | 223 | 216 | 217 | 176,830 |
| 2024/12/06 | 217 | 217 | 216 | 216 | 104,800 |
| 2024/12/05 | 218 | 218 | 216 | 216 | 143,340 |
| 2024/12/04 | 216 | 216 | 215 | 216 | 10,330 |
| 2024/12/03 | 217 | 217 | 215 | 216 | 86,220 |
| 2024/12/02 | 221 | 225 | 216 | 217 | 43,310 |
| 2024/11/29 | 218 | 218 | 215 | 216 | 8,960 |
| 2024/11/28 | 220 | 220 | 218 | 218 | 16,520 |
| 2024/11/27 | 220 | 220 | 218 | 218 | 58,510 |
| 2024/11/26 | 221 | 222 | 221 | 221 | 13,800 |
| 2024/11/25 | 221 | 221 | 220 | 221 | 34,110 |
| 2024/11/22 | 221 | 221 | 220 | 221 | 28,480 |
| 2024/11/21 | 223 | 223 | 221 | 221 | 9,940 |
| 2024/11/20 | 222 | 222 | 221 | 222 | 23,860 |
| 2024/11/19 | 221 | 221 | 220 | 220 | 6,630 |
| 2024/11/18 | 221 | 221 | 220 | 221 | 12,320 |
| 2024/11/15 | 223 | 223 | 223 | 223 | 18,330 |
| 2024/11/14 | 221 | 223 | 221 | 223 | 107,950 |
| 2024/11/13 | 221 | 222 | 221 | 221 | 8,030 |
| 2024/11/12 | 221 | 221 | 220 | 221 | 58,560 |
| 2024/11/11 | 220 | 221 | 220 | 221 | 23,780 |
| 2024/11/08 | 219 | 220 | 219 | 219 | 13,130 |
| 2024/11/07 | 220 | 221 | 220 | 220 | 31,570 |
| 2024/11/06 | 217 | 220 | 216 | 219 | 35,560 |
| 2024/11/05 | 218 | 218 | 216 | 217 | 5,320 |
| 2024/11/01 | 214 | 217 | 214 | 216 | 21,590 |
| 2024/10/31 | 219 | 219 | 217 | 217 | 20,910 |
| 2024/10/30 | 218 | 218 | 218 | 218 | 11,470 |
| 2024/10/29 | 218 | 218 | 218 | 218 | 6,590 |
| 2024/10/28 | 218 | 219 | 217 | 218 | 16,380 |
| 2024/10/25 | 216 | 216 | 216 | 216 | 15,750 |
| 2024/10/24 | 218 | 218 | 216 | 216 | 19,720 |
| 2024/10/23 | 215 | 216 | 215 | 216 | 47,490 |
| 2024/10/22 | 214 | 215 | 214 | 214 | 21,880 |
| 2024/10/21 | 214 | 214 | 213 | 214 | 8,600 |
| 2024/10/18 | 213 | 214 | 213 | 214 | 19,600 |
| 2024/10/17 | 215 | 215 | 213 | 213 | 11,190 |
| 2024/10/16 | 213 | 213 | 213 | 213 | 3,010 |
| 2024/10/15 | 213 | 213 | 213 | 213 | 128,800 |
| 2024/10/11 | 212 | 212 | 211 | 212 | 7,500 |
| 2024/10/10 | 215 | 215 | 211 | 213 | 81,000 |
| 2024/10/09 | 217 | 217 | 214 | 214 | 54,380 |
| 2024/10/08 | 212 | 214 | 212 | 214 | 20,500 |
| 2024/10/07 | 214 | 215 | 214 | 215 | 5,040 |
| 2024/10/04 | 214 | 214 | 212 | 212 | 7,680 |
| 2024/10/03 | 212 | 214 | 212 | 212 | 23,620 |
| 2024/10/02 | 205 | 210 | 204 | 209 | 12,600 |
| 2024/10/01 | 209 | 210 | 209 | 210 | 8,070 |
| 2024/09/30 | 216 | 216 | 206 | 206 | 22,220 |
| 2024/09/27 | 212 | 213 | 211 | 212 | 65,180 |
| 2024/09/26 | 209 | 211 | 209 | 210 | 5,130 |
| 2024/09/25 | 208 | 208 | 208 | 208 | 5,010 |
| 2024/09/24 | 207 | 209 | 207 | 209 | 10,600 |
| 2024/09/20 | 210 | 210 | 207 | 207 | 2,680 |
| 2024/09/19 | 205 | 209 | 205 | 207 | 10,480 |
| 2024/09/18 | 205 | 205 | 205 | 205 | 3,620 |
| 2024/09/17 | 206 | 206 | 203 | 203 | 283,380 |
| 2024/09/13 | 204 | 204 | 203 | 203 | 14,140 |
| 2024/09/12 | 205 | 206 | 205 | 205 | 9,550 |
| 2024/09/11 | 206 | 206 | 202 | 202 | 30,990 |
| 2024/09/10 | 205 | 206 | 205 | 206 | 51,880 |
| 2024/09/09 | 204 | 205 | 204 | 205 | 12,300 |
| 2024/09/06 | 206 | 206 | 205 | 205 | 9,090 |
| 2024/09/05 | 204 | 206 | 204 | 206 | 74,090 |
| 2024/09/04 | 205 | 208 | 205 | 207 | 94,860 |
| 2024/09/03 | 209 | 211 | 209 | 209 | 14,950 |
| 2024/09/02 | 208 | 210 | 208 | 209 | 41,540 |
| 2024/08/30 | 206 | 208 | 206 | 207 | 10,320 |
| 2024/08/29 | 207 | 207 | 206 | 207 | 8,520 |
| 2024/08/28 | 206 | 207 | 206 | 207 | 2,960 |
| 2024/08/27 | 207 | 207 | 207 | 207 | 19,180 |
| 2024/08/26 | 207 | 207 | 206 | 207 | 31,180 |
| 2024/08/23 | 211 | 211 | 208 | 208 | 6,960 |
| 2024/08/22 | 207 | 208 | 207 | 207 | 27,630 |
| 2024/08/21 | 207 | 208 | 207 | 207 | 27,930 |
| 2024/08/20 | 212 | 212 | 208 | 210 | 8,860 |
| 2024/08/19 | 211 | 211 | 207 | 207 | 35,420 |
| 2024/08/16 | 212 | 212 | 211 | 211 | 41,020 |
| 2024/08/15 | 208 | 209 | 208 | 208 | 112,410 |
| 2024/08/14 | 208 | 208 | 207 | 208 | 852,070 |
| 2024/08/13 | 209 | 209 | 207 | 208 | 165,050 |
| 2024/08/09 | 209 | 209 | 206 | 207 | 43,960 |
| 2024/08/08 | 206 | 206 | 204 | 205 | 262,910 |
| 2024/08/07 | 203 | 208 | 203 | 206 | 424,860 |
| 2024/08/06 | 199 | 204 | 199 | 204 | 57,040 |
| 2024/08/05 | 204 | 204 | 195 | 199 | 127,460 |
| 2024/08/02 | 212 | 212 | 209 | 210 | 53,560 |
| 2024/08/01 | 220 | 220 | 210 | 212 | 131,820 |
| 2024/07/31 | 218 | 219 | 214 | 215 | 84,150 |
| 2024/07/30 | 217 | 217 | 216 | 217 | 5,890 |
| 2024/07/29 | 222 | 222 | 216 | 217 | 27,690 |
| 2024/07/26 | 214 | 217 | 214 | 216 | 23,880 |
| 2024/07/25 | 214 | 216 | 214 | 215 | 68,370 |
| 2024/07/24 | 219 | 220 | 217 | 217 | 28,780 |
| 2024/07/23 | 222 | 222 | 220 | 220 | 26,990 |
| 2024/07/22 | 221 | 221 | 220 | 221 | 3,670 |
| 2024/07/19 | 221 | 221 | 220 | 221 | 10,680 |
| 2024/07/18 | 220 | 220 | 218 | 220 | 40,730 |
| 2024/07/17 | 221 | 223 | 221 | 222 | 39,100 |
| 2024/07/16 | 222 | 223 | 222 | 223 | 10,310 |
| 2024/07/12 | 224 | 225 | 221 | 223 | 32,360 |
| 2024/07/11 | 225 | 225 | 224 | 225 | 22,030 |
| 2024/07/10 | 224 | 225 | 224 | 224 | 22,610 |
| 2024/07/09 | 229 | 229 | 227 | 227 | 26,640 |
| 2024/07/08 | 228 | 228 | 226 | 227 | 54,700 |
| 2024/07/05 | 228 | 228 | 226 | 226 | 43,750 |
| 2024/07/04 | 227 | 227 | 227 | 227 | 17,970 |
| 2024/07/03 | 227 | 227 | 226 | 227 | 18,630 |
| 2024/07/02 | 226 | 226 | 226 | 226 | 11,800 |
| 2024/07/01 | 226 | 226 | 224 | 226 | 32,000 |
| 2024/06/28 | 226 | 226 | 226 | 226 | 14,420 |
| 2024/06/27 | 225 | 225 | 225 | 225 | 33,360 |
| 2024/06/26 | 240 | 240 | 224 | 225 | 18,000 |
| 2024/06/25 | 225 | 225 | 223 | 224 | 6,020 |
| 2024/06/24 | 231 | 231 | 224 | 224 | 121,190 |
| 2024/06/21 | 223 | 223 | 223 | 223 | 10,010 |
| 2024/06/20 | 222 | 222 | 222 | 222 | 17,460 |
| 2024/06/19 | 222 | 222 | 221 | 222 | 13,580 |
| 2024/06/18 | 225 | 225 | 221 | 221 | 14,790 |
| 2024/06/17 | 225 | 225 | 220 | 220 | 51,630 |
| 2024/06/14 | 223 | 223 | 220 | 222 | 32,030 |
| 2024/06/13 | 220 | 221 | 220 | 221 | 5,030 |
| 2024/06/12 | 221 | 221 | 220 | 220 | 10,270 |
| 2024/06/11 | 220 | 220 | 219 | 220 | 8,600 |
| 2024/06/10 | 217 | 219 | 217 | 219 | 13,820 |
| 2024/06/07 | 219 | 219 | 218 | 218 | 17,650 |
| 2024/06/06 | 218 | 219 | 218 | 219 | 8,760 |
| 2024/06/05 | 218 | 218 | 217 | 217 | 9,120 |
| 2024/06/04 | 220 | 220 | 218 | 218 | 17,330 |
| 2024/06/03 | 218 | 220 | 218 | 220 | 22,130 |
| 2024/05/31 | 216 | 218 | 216 | 218 | 14,520 |
| 2024/05/30 | 218 | 218 | 217 | 217 | 8,420 |
| 2024/05/29 | 219 | 219 | 218 | 218 | 21,920 |
| 2024/05/28 | 218 | 219 | 218 | 219 | 13,840 |
| 2024/05/27 | 219 | 219 | 218 | 218 | 18,770 |
| 2024/05/24 | 218 | 219 | 218 | 218 | 41,200 |
| 2024/05/23 | 221 | 221 | 219 | 219 | 13,560 |
| 2024/05/22 | 218 | 218 | 218 | 218 | 11,520 |
| 2024/05/21 | 217 | 219 | 217 | 218 | 21,400 |
| 2024/05/20 | 218 | 224 | 217 | 218 | 17,770 |
| 2024/05/17 | 218 | 218 | 217 | 218 | 104,810 |
| 2024/05/16 | 217 | 217 | 215 | 216 | 45,470 |
| 2024/05/15 | 218 | 218 | 217 | 217 | 36,760 |
| 2024/05/14 | 216 | 217 | 216 | 217 | 6,250 |
| 2024/05/13 | 216 | 217 | 216 | 216 | 25,760 |
| 2024/05/10 | 217 | 217 | 216 | 217 | 31,800 |
| 2024/05/09 | 216 | 217 | 216 | 217 | 33,860 |
| 2024/05/08 | 216 | 216 | 216 | 216 | 30,730 |
| 2024/05/07 | 223 | 224 | 214 | 215 | 50,010 |
| 2024/05/02 | 217 | 217 | 215 | 215 | 21,380 |
| 2024/05/01 | 215 | 217 | 215 | 217 | 19,090 |
| 2024/04/30 | 216 | 217 | 216 | 216 | 22,510 |
| 2024/04/26 | 214 | 215 | 214 | 215 | 96,110 |
| 2024/04/25 | 214 | 214 | 213 | 213 | 6,010 |
| 2024/04/24 | 213 | 214 | 213 | 214 | 152,990 |
| 2024/04/23 | 211 | 213 | 211 | 213 | 44,770 |
| 2024/04/22 | 213 | 213 | 211 | 211 | 21,490 |
| 2024/04/19 | 212 | 212 | 209 | 210 | 29,450 |
| 2024/04/18 | 209 | 210 | 206 | 210 | 49,300 |
| 2024/04/17 | 213 | 213 | 210 | 210 | 4,740 |
| 2024/04/16 | 210 | 211 | 210 | 210 | 20,070 |
| 2024/04/15 | 211 | 211 | 211 | 211 | 8,060 |
| 2024/04/12 | 211 | 211 | 210 | 210 | 33,290 |
| 2024/04/11 | 211 | 211 | 210 | 211 | 31,400 |
| 2024/04/10 | 211 | 211 | 210 | 211 | 14,030 |
| 2024/04/09 | 214 | 214 | 213 | 213 | 27,390 |
| 2024/04/08 | 214 | 214 | 211 | 212 | 38,500 |
| 2024/04/05 | 213 | 213 | 211 | 211 | 13,550 |
| 2024/04/04 | 212 | 212 | 212 | 212 | 69,320 |
| 2024/04/03 | 213 | 213 | 212 | 212 | 10,540 |
| 2024/04/02 | 210 | 213 | 210 | 213 | 857,700 |
| 2024/04/01 | 214 | 214 | 213 | 213 | 70,410 |
| 2024/03/29 | 214 | 214 | 212 | 213 | 49,160 |
| 2024/03/28 | 214 | 214 | 212 | 213 | 29,050 |
| 2024/03/27 | 213 | 213 | 212 | 213 | 13,490 |
| 2024/03/26 | 213 | 213 | 212 | 213 | 5,380 |
| 2024/03/25 | 213 | 213 | 212 | 212 | 26,230 |
| 2024/03/22 | 213 | 214 | 213 | 213 | 13,030 |
| 2024/03/21 | 210 | 213 | 210 | 212 | 49,560 |
| 2024/03/19 | 208 | 210 | 208 | 210 | 38,740 |
| 2024/03/18 | 206 | 208 | 206 | 208 | 17,860 |
| 2024/03/15 | 207 | 207 | 207 | 207 | 31,800 |
| 2024/03/14 | 207 | 207 | 207 | 207 | 9,490 |
| 2024/03/13 | 207 | 207 | 206 | 207 | 9,230 |
| 2024/03/12 | 207 | 207 | 205 | 207 | 87,960 |
| 2024/03/11 | 208 | 208 | 205 | 206 | 80,140 |
| 2024/03/08 | 207 | 207 | 206 | 207 | 41,740 |
| 2024/03/07 | 209 | 209 | 207 | 207 | 29,700 |
| 2024/03/06 | 209 | 209 | 209 | 209 | 46,890 |
| 2024/03/05 | 218 | 218 | 209 | 210 | 51,220 |
| 2024/03/04 | 209 | 210 | 209 | 210 | 26,630 |
| 2024/03/01 | 209 | 209 | 209 | 209 | 3,360 |
| 2024/02/29 | 209 | 209 | 208 | 208 | 47,310 |
| 2024/02/28 | 210 | 210 | 209 | 209 | 5,780 |
| 2024/02/27 | 209 | 209 | 209 | 209 | 15,380 |
| 2024/02/26 | 209 | 210 | 209 | 209 | 20,610 |
| 2024/02/22 | 208 | 209 | 208 | 208 | 501,860 |
| 2024/02/21 | 208 | 208 | 208 | 208 | 12,430 |
| 2024/02/20 | 208 | 208 | 208 | 208 | 9,690 |
| 2024/02/19 | 208 | 208 | 208 | 208 | 38,610 |
| 2024/02/16 | 209 | 209 | 208 | 208 | 11,840 |
| 2024/02/15 | 208 | 208 | 208 | 208 | 17,730 |
| 2024/02/14 | 208 | 208 | 207 | 208 | 24,790 |
| 2024/02/13 | 207 | 208 | 207 | 208 | 25,020 |
| 2024/02/09 | 208 | 208 | 207 | 208 | 10,460 |
| 2024/02/08 | 208 | 208 | 205 | 206 | 4,190 |
| 2024/02/07 | 205 | 205 | 205 | 205 | 22,760 |
| 2024/02/06 | 206 | 206 | 205 | 205 | 15,490 |
| 2024/02/05 | 206 | 206 | 205 | 205 | 8,180 |
| 2024/02/02 | 204 | 204 | 203 | 204 | 496,610 |
| 2024/02/01 | 206 | 206 | 203 | 204 | 14,360 |
| 2024/01/31 | 206 | 206 | 204 | 205 | 10,430 |
| 2024/01/30 | 206 | 206 | 205 | 205 | 16,910 |
| 2024/01/29 | 205 | 206 | 205 | 206 | 14,520 |
| 2024/01/26 | 206 | 206 | 205 | 205 | 11,710 |
| 2024/01/25 | 204 | 204 | 204 | 204 | 80,710 |
| 2024/01/24 | 205 | 205 | 204 | 204 | 26,350 |
| 2024/01/23 | 206 | 206 | 204 | 205 | 20,740 |
| 2024/01/22 | 205 | 205 | 204 | 205 | 46,440 |
| 2024/01/19 | 204 | 205 | 204 | 205 | 26,000 |
| 2024/01/18 | 204 | 204 | 203 | 204 | 48,210 |
| 2024/01/17 | 204 | 204 | 203 | 204 | 116,300 |
| 2024/01/16 | 202 | 203 | 202 | 203 | 59,570 |
| 2024/01/15 | 202 | 202 | 201 | 201 | 31,810 |
| 2024/01/12 | 201 | 202 | 201 | 201 | 31,930 |
| 2024/01/11 | 204 | 204 | 201 | 201 | 15,730 |
| 2024/01/10 | 200 | 200 | 199 | 200 | 29,310 |
| 2024/01/09 | 201 | 201 | 200 | 200 | 110,520 |
| 2024/01/05 | 200 | 200 | 200 | 200 | 55,660 |
| 2024/01/04 | 204 | 204 | 198 | 199 | 71,380 |