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 |
|---|---|---|---|---|---|
| 2025/12/30 | 228 | 228 | 228 | 228 | 68,510 |
| 2025/12/29 | 229 | 229 | 227 | 228 | 131,410 |
| 2025/12/26 | 228 | 228 | 227 | 228 | 55,530 |
| 2025/12/25 | 229 | 229 | 227 | 227 | 39,540 |
| 2025/12/24 | 227 | 227 | 226 | 226 | 66,320 |
| 2025/12/23 | 229 | 229 | 226 | 227 | 35,860 |
| 2025/12/22 | 229 | 229 | 228 | 229 | 40,680 |
| 2025/12/19 | 226 | 227 | 226 | 227 | 7,050 |
| 2025/12/18 | 226 | 226 | 225 | 226 | 18,930 |
| 2025/12/17 | 224 | 226 | 224 | 226 | 38,210 |
| 2025/12/16 | 225 | 225 | 224 | 224 | 20,000 |
| 2025/12/15 | 226 | 226 | 225 | 225 | 44,360 |
| 2025/12/12 | 227 | 227 | 226 | 226 | 19,260 |
| 2025/12/11 | 226 | 226 | 225 | 226 | 185,890 |
| 2025/12/10 | 227 | 227 | 226 | 227 | 34,180 |
| 2025/12/09 | 226 | 226 | 226 | 226 | 100,200 |
| 2025/12/08 | 225 | 225 | 225 | 225 | 42,530 |
| 2025/12/05 | 225 | 226 | 225 | 225 | 34,650 |
| 2025/12/04 | 225 | 226 | 225 | 226 | 79,480 |
| 2025/12/03 | 226 | 226 | 226 | 226 | 134,410 |
| 2025/12/02 | 226 | 226 | 225 | 225 | 157,060 |
| 2025/12/01 | 227 | 227 | 225 | 226 | 86,670 |
| 2025/11/28 | 227 | 227 | 227 | 227 | 33,840 |
| 2025/11/27 | 226 | 227 | 226 | 227 | 26,190 |
| 2025/11/26 | 226 | 226 | 225 | 226 | 19,370 |
| 2025/11/25 | 227 | 227 | 226 | 226 | 11,220 |
| 2025/11/21 | 226 | 226 | 225 | 225 | 102,610 |
| 2025/11/20 | 225 | 227 | 225 | 226 | 37,710 |
| 2025/11/19 | 223 | 223 | 223 | 223 | 62,580 |
| 2025/11/18 | 223 | 223 | 222 | 222 | 117,520 |
| 2025/11/17 | 222 | 223 | 222 | 223 | 134,440 |
| 2025/11/14 | 223 | 223 | 222 | 222 | 467,220 |
| 2025/11/13 | 223 | 224 | 223 | 224 | 130,000 |
| 2025/11/12 | 223 | 223 | 223 | 223 | 22,380 |
| 2025/11/11 | 223 | 223 | 222 | 222 | 69,220 |
| 2025/11/10 | 222 | 222 | 221 | 222 | 363,200 |
| 2025/11/07 | 220 | 221 | 220 | 221 | 27,730 |
| 2025/11/06 | 221 | 221 | 221 | 221 | 177,590 |
| 2025/11/05 | 222 | 222 | 219 | 220 | 26,330 |
| 2025/11/04 | 222 | 222 | 220 | 220 | 194,010 |
| 2025/10/31 | 223 | 223 | 221 | 222 | 89,990 |
| 2025/10/30 | 221 | 221 | 220 | 221 | 131,280 |
| 2025/10/29 | 220 | 221 | 219 | 221 | 21,130 |
| 2025/10/28 | 221 | 221 | 220 | 221 | 20,400 |
| 2025/10/27 | 222 | 222 | 221 | 222 | 48,810 |
| 2025/10/24 | 220 | 221 | 220 | 220 | 16,040 |
| 2025/10/23 | 219 | 220 | 219 | 220 | 23,080 |
| 2025/10/22 | 219 | 219 | 218 | 219 | 14,140 |
| 2025/10/21 | 217 | 218 | 217 | 217 | 34,800 |
| 2025/10/20 | 217 | 218 | 216 | 217 | 35,170 |
| 2025/10/17 | 216 | 216 | 215 | 215 | 84,610 |
| 2025/10/16 | 217 | 217 | 217 | 217 | 27,350 |
| 2025/10/15 | 218 | 218 | 217 | 217 | 39,970 |
| 2025/10/14 | 218 | 219 | 217 | 217 | 22,660 |
| 2025/10/10 | 220 | 220 | 219 | 220 | 38,440 |
| 2025/10/09 | 221 | 221 | 219 | 220 | 46,010 |
| 2025/10/08 | 222 | 223 | 222 | 223 | 153,350 |
| 2025/10/07 | 220 | 220 | 220 | 220 | 59,570 |
| 2025/10/06 | 219 | 220 | 219 | 219 | 64,830 |
| 2025/10/03 | 216 | 217 | 216 | 217 | 39,030 |
| 2025/10/02 | 215 | 216 | 215 | 216 | 69,340 |
| 2025/10/01 | 217 | 217 | 215 | 215 | 188,540 |
| 2025/09/30 | 218 | 218 | 217 | 217 | 32,860 |
| 2025/09/29 | 219 | 219 | 218 | 218 | 125,680 |
| 2025/09/26 | 218 | 219 | 218 | 218 | 33,640 |
| 2025/09/25 | 218 | 218 | 217 | 217 | 30,550 |
| 2025/09/24 | 216 | 217 | 216 | 217 | 90,200 |
| 2025/09/22 | 217 | 217 | 216 | 217 | 26,150 |
| 2025/09/19 | 216 | 217 | 215 | 216 | 32,980 |
| 2025/09/18 | 215 | 216 | 215 | 216 | 53,140 |
| 2025/09/17 | 215 | 215 | 214 | 215 | 40,800 |
| 2025/09/16 | 215 | 216 | 215 | 215 | 67,400 |
| 2025/09/12 | 215 | 216 | 215 | 215 | 39,850 |
| 2025/09/11 | 216 | 216 | 215 | 215 | 28,740 |
| 2025/09/10 | 215 | 215 | 215 | 215 | 11,480 |
| 2025/09/09 | 215 | 215 | 214 | 214 | 52,550 |
| 2025/09/08 | 217 | 217 | 215 | 216 | 28,330 |
| 2025/09/05 | 216 | 216 | 215 | 216 | 38,870 |
| 2025/09/04 | 216 | 216 | 215 | 215 | 54,930 |
| 2025/09/03 | 215 | 216 | 215 | 216 | 45,780 |
| 2025/09/02 | 213 | 214 | 213 | 214 | 38,770 |
| 2025/09/01 | 214 | 214 | 213 | 213 | 33,090 |
| 2025/08/29 | 214 | 214 | 213 | 214 | 18,470 |
| 2025/08/28 | 214 | 214 | 213 | 214 | 20,350 |
| 2025/08/27 | 214 | 214 | 214 | 214 | 13,770 |
| 2025/08/26 | 214 | 214 | 213 | 214 | 27,830 |
| 2025/08/25 | 214 | 214 | 213 | 213 | 40,440 |
| 2025/08/22 | 213 | 214 | 212 | 214 | 12,530 |
| 2025/08/21 | 213 | 213 | 212 | 212 | 36,490 |
| 2025/08/20 | 213 | 213 | 212 | 212 | 26,070 |
| 2025/08/19 | 212 | 213 | 212 | 213 | 38,130 |
| 2025/08/18 | 212 | 213 | 212 | 212 | 47,970 |
| 2025/08/15 | 213 | 213 | 212 | 212 | 82,470 |
| 2025/08/14 | 213 | 213 | 211 | 212 | 43,930 |
| 2025/08/13 | 213 | 214 | 212 | 213 | 167,160 |
| 2025/08/12 | 214 | 214 | 213 | 213 | 36,750 |
| 2025/08/08 | 212 | 212 | 211 | 212 | 32,670 |
| 2025/08/07 | 213 | 213 | 212 | 212 | 28,410 |
| 2025/08/06 | 213 | 213 | 212 | 212 | 13,500 |
| 2025/08/05 | 212 | 212 | 211 | 212 | 30,400 |
| 2025/08/04 | 213 | 213 | 211 | 212 | 114,000 |
| 2025/08/01 | 215 | 216 | 215 | 215 | 55,080 |
| 2025/07/31 | 212 | 214 | 212 | 213 | 97,600 |
| 2025/07/30 | 212 | 213 | 212 | 212 | 48,190 |
| 2025/07/29 | 213 | 213 | 213 | 213 | 6,070 |
| 2025/07/28 | 213 | 213 | 211 | 213 | 8,790 |
| 2025/07/25 | 211 | 212 | 211 | 211 | 15,900 |
| 2025/07/24 | 211 | 211 | 209 | 210 | 17,770 |
| 2025/07/23 | 211 | 211 | 210 | 211 | 31,020 |
| 2025/07/22 | 212 | 212 | 211 | 212 | 187,460 |
| 2025/07/18 | 212 | 212 | 212 | 212 | 23,130 |
| 2025/07/17 | 212 | 212 | 211 | 212 | 11,340 |
| 2025/07/16 | 211 | 212 | 211 | 212 | 54,430 |
| 2025/07/15 | 211 | 211 | 210 | 211 | 16,810 |
| 2025/07/14 | 210 | 210 | 209 | 209 | 28,780 |
| 2025/07/11 | 210 | 210 | 209 | 210 | 55,910 |
| 2025/07/10 | 210 | 210 | 208 | 209 | 64,940 |
| 2025/07/09 | 212 | 213 | 212 | 213 | 52,690 |
| 2025/07/08 | 212 | 212 | 211 | 212 | 7,270 |
| 2025/07/07 | 212 | 212 | 209 | 210 | 37,320 |
| 2025/07/04 | 211 | 211 | 210 | 210 | 15,580 |
| 2025/07/03 | 210 | 210 | 209 | 209 | 20,510 |
| 2025/07/02 | 209 | 209 | 208 | 209 | 53,710 |
| 2025/07/01 | 215 | 215 | 209 | 209 | 63,190 |
| 2025/06/30 | 212 | 212 | 208 | 209 | 114,240 |
| 2025/06/27 | 212 | 212 | 209 | 210 | 22,570 |
| 2025/06/26 | 210 | 210 | 209 | 209 | 13,320 |
| 2025/06/25 | 210 | 210 | 209 | 210 | 17,410 |
| 2025/06/24 | 211 | 211 | 210 | 210 | 35,560 |
| 2025/06/23 | 211 | 211 | 209 | 211 | 33,890 |
| 2025/06/20 | 209 | 209 | 208 | 209 | 8,040 |
| 2025/06/19 | 212 | 212 | 207 | 208 | 37,910 |
| 2025/06/18 | 209 | 209 | 207 | 208 | 22,830 |
| 2025/06/17 | 207 | 208 | 207 | 207 | 13,930 |
| 2025/06/16 | 206 | 206 | 206 | 206 | 12,640 |
| 2025/06/13 | 206 | 207 | 204 | 206 | 26,480 |
| 2025/06/12 | 207 | 207 | 206 | 207 | 11,940 |
| 2025/06/11 | 208 | 208 | 207 | 208 | 26,720 |
| 2025/06/10 | 207 | 208 | 206 | 207 | 15,120 |
| 2025/06/09 | 206 | 207 | 206 | 206 | 36,630 |
| 2025/06/06 | 209 | 209 | 205 | 206 | 29,570 |
| 2025/06/05 | 205 | 205 | 204 | 205 | 10,570 |
| 2025/06/04 | 205 | 206 | 205 | 206 | 46,620 |
| 2025/06/03 | 204 | 204 | 203 | 204 | 34,930 |
| 2025/06/02 | 206 | 206 | 204 | 204 | 90,790 |
| 2025/05/30 | 207 | 207 | 204 | 205 | 14,700 |
| 2025/05/29 | 208 | 209 | 207 | 207 | 33,550 |
| 2025/05/28 | 206 | 206 | 205 | 206 | 9,420 |
| 2025/05/27 | 203 | 203 | 202 | 203 | 23,430 |
| 2025/05/26 | 205 | 205 | 202 | 202 | 33,020 |
| 2025/05/23 | 204 | 204 | 203 | 203 | 17,030 |
| 2025/05/22 | 204 | 204 | 202 | 202 | 243,220 |
| 2025/05/21 | 206 | 206 | 204 | 204 | 17,210 |
| 2025/05/20 | 207 | 207 | 205 | 206 | 20,030 |
| 2025/05/19 | 206 | 206 | 206 | 206 | 57,950 |
| 2025/05/16 | 207 | 207 | 206 | 206 | 13,980 |
| 2025/05/15 | 208 | 208 | 205 | 205 | 51,530 |
| 2025/05/14 | 209 | 210 | 209 | 209 | 18,700 |
| 2025/05/13 | 210 | 211 | 210 | 210 | 65,990 |
| 2025/05/12 | 207 | 207 | 206 | 206 | 48,050 |
| 2025/05/09 | 204 | 205 | 204 | 205 | 38,970 |
| 2025/05/08 | 203 | 203 | 202 | 202 | 537,460 |
| 2025/05/07 | 203 | 203 | 201 | 201 | 64,170 |
| 2025/05/02 | 203 | 205 | 203 | 204 | 169,720 |
| 2025/05/01 | 201 | 203 | 201 | 203 | 43,480 |
| 2025/04/30 | 202 | 202 | 200 | 201 | 229,100 |
| 2025/04/28 | 203 | 203 | 187 | 202 | 40,540 |
| 2025/04/25 | 202 | 203 | 200 | 203 | 12,160 |
| 2025/04/24 | 199 | 200 | 198 | 200 | 25,370 |
| 2025/04/23 | 198 | 198 | 197 | 197 | 42,670 |
| 2025/04/22 | 194 | 196 | 193 | 196 | 85,870 |
| 2025/04/21 | 197 | 197 | 194 | 195 | 88,370 |
| 2025/04/18 | 200 | 200 | 197 | 197 | 55,330 |
| 2025/04/17 | 199 | 199 | 196 | 198 | 65,930 |
| 2025/04/16 | 203 | 203 | 195 | 198 | 133,470 |
| 2025/04/15 | 198 | 203 | 197 | 203 | 59,230 |
| 2025/04/14 | 203 | 203 | 195 | 196 | 153,690 |
| 2025/04/11 | 202 | 203 | 194 | 197 | 85,110 |
| 2025/04/10 | 205 | 205 | 202 | 204 | 44,840 |
| 2025/04/09 | 206 | 206 | 196 | 198 | 105,810 |
| 2025/04/08 | 205 | 205 | 204 | 204 | 73,580 |
| 2025/04/07 | 200 | 204 | 198 | 201 | 1,576,390 |
| 2025/04/04 | 210 | 211 | 205 | 207 | 105,270 |
| 2025/04/03 | 215 | 215 | 208 | 209 | 54,820 |
| 2025/04/02 | 214 | 215 | 213 | 214 | 11,990 |
| 2025/04/01 | 212 | 214 | 212 | 214 | 45,840 |
| 2025/03/31 | 216 | 217 | 211 | 211 | 40,860 |
| 2025/03/28 | 217 | 217 | 214 | 214 | 37,830 |
| 2025/03/27 | 215 | 216 | 214 | 215 | 43,110 |
| 2025/03/26 | 217 | 217 | 214 | 215 | 34,900 |
| 2025/03/25 | 215 | 216 | 215 | 216 | 29,550 |
| 2025/03/24 | 214 | 215 | 214 | 214 | 16,030 |
| 2025/03/21 | 216 | 216 | 213 | 214 | 70,370 |
| 2025/03/19 | 213 | 214 | 213 | 214 | 20,770 |
| 2025/03/18 | 213 | 214 | 213 | 214 | 14,320 |
| 2025/03/17 | 210 | 212 | 210 | 212 | 85,970 |
| 2025/03/14 | 211 | 211 | 209 | 211 | 7,480 |
| 2025/03/13 | 211 | 211 | 210 | 211 | 57,430 |
| 2025/03/12 | 210 | 211 | 210 | 211 | 11,600 |
| 2025/03/11 | 212 | 212 | 209 | 210 | 20,880 |
| 2025/03/10 | 212 | 215 | 210 | 212 | 61,770 |
| 2025/03/07 | 211 | 215 | 211 | 212 | 195,660 |
| 2025/03/06 | 215 | 215 | 213 | 214 | 104,590 |
| 2025/03/05 | 217 | 217 | 215 | 215 | 35,430 |
| 2025/03/04 | 220 | 220 | 213 | 214 | 36,110 |
| 2025/03/03 | 218 | 218 | 216 | 217 | 177,790 |
| 2025/02/28 | 216 | 216 | 214 | 216 | 62,740 |
| 2025/02/27 | 215 | 216 | 214 | 215 | 38,970 |
| 2025/02/26 | 217 | 217 | 214 | 215 | 28,610 |
| 2025/02/25 | 216 | 216 | 214 | 215 | 70,170 |
| 2025/02/21 | 215 | 216 | 214 | 216 | 31,750 |
| 2025/02/20 | 217 | 217 | 215 | 215 | 81,970 |
| 2025/02/19 | 218 | 218 | 217 | 217 | 39,760 |
| 2025/02/18 | 222 | 222 | 217 | 219 | 19,500 |
| 2025/02/17 | 224 | 224 | 217 | 217 | 38,360 |
| 2025/02/14 | 221 | 221 | 218 | 219 | 17,690 |
| 2025/02/13 | 221 | 221 | 219 | 221 | 65,890 |
| 2025/02/12 | 217 | 219 | 217 | 219 | 57,400 |
| 2025/02/10 | 217 | 217 | 216 | 216 | 9,580 |
| 2025/02/07 | 218 | 219 | 216 | 217 | 30,770 |
| 2025/02/06 | 219 | 219 | 218 | 218 | 23,980 |
| 2025/02/05 | 221 | 221 | 218 | 219 | 55,090 |
| 2025/02/04 | 225 | 226 | 221 | 221 | 21,660 |
| 2025/02/03 | 223 | 223 | 221 | 221 | 27,930 |
| 2025/01/31 | 221 | 221 | 220 | 221 | 91,710 |
| 2025/01/30 | 222 | 222 | 221 | 221 | 24,080 |
| 2025/01/29 | 223 | 223 | 221 | 222 | 7,490 |
| 2025/01/28 | 222 | 222 | 221 | 222 | 34,060 |
| 2025/01/27 | 222 | 222 | 221 | 222 | 7,750 |
| 2025/01/24 | 224 | 224 | 221 | 221 | 78,170 |
| 2025/01/23 | 223 | 223 | 222 | 223 | 27,280 |
| 2025/01/22 | 222 | 222 | 221 | 222 | 7,420 |
| 2025/01/21 | 222 | 222 | 220 | 221 | 102,940 |
| 2025/01/20 | 222 | 222 | 221 | 222 | 51,170 |
| 2025/01/17 | 221 | 221 | 220 | 221 | 45,390 |
| 2025/01/16 | 222 | 223 | 220 | 221 | 15,370 |
| 2025/01/15 | 221 | 222 | 221 | 222 | 24,970 |
| 2025/01/14 | 224 | 225 | 221 | 222 | 30,000 |
| 2025/01/10 | 226 | 226 | 223 | 224 | 33,830 |
| 2025/01/09 | 227 | 227 | 223 | 224 | 70,400 |
| 2025/01/08 | 235 | 235 | 226 | 227 | 35,280 |
| 2025/01/07 | 227 | 227 | 226 | 227 | 28,830 |
| 2025/01/06 | 225 | 227 | 225 | 227 | 49,320 |