ブラックロック・ジャパン株式会社 ｉシェアーズ 米ドル建て投資適格社債 ＥＴＦ
2257その他/その他/iShares USD Investment Grade Corporate Bond ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 226.5 | 226.8 | 225.7 | 226.6 | 0.0 | 0.00% | 3,050 |
| 2026-03-12 | 226.7 | 226.8 | 226.3 | 226.6 | 0.0 | 0.00% | 4,580 |
| 2026-03-11 | 227.0 | 227.9 | 226.6 | 226.6 | -1.0 | -0.44% | 27,210 |
| 2026-03-10 | 227.9 | 228.0 | 227.0 | 227.6 | +0.6 | +0.26% | 188,980 |
| 2026-03-09 | 227.0 | 227.2 | 226.5 | 227.0 | -0.3 | -0.13% | 13,530 |
| 2026-03-06 | 227.7 | 227.7 | 226.8 | 227.3 | +0.6 | +0.26% | 135,310 |
| 2026-03-05 | 227.3 | 227.3 | 226.0 | 226.7 | -0.3 | -0.13% | 5,940 |
| 2026-03-04 | 228.2 | 228.2 | 226.9 | 227.0 | -0.3 | -0.13% | 25,620 |
| 2026-03-03 | 227.3 | 227.8 | 227.0 | 227.3 | -0.2 | -0.09% | 5,970 |
| 2026-03-02 | 227.8 | 227.8 | 226.4 | 227.5 | +1.5 | +0.66% | 26,260 |
| 2026-02-27 | 226.3 | 226.3 | 225.6 | 226.0 | -0.4 | -0.18% | 15,990 |
| 2026-02-26 | 228.2 | 228.2 | 225.7 | 226.4 | +0.8 | +0.35% | 4,010 |
| 2026-02-25 | 225.5 | 226.2 | 225.2 | 225.6 | +0.5 | +0.22% | 16,120 |
| 2026-02-24 | 225.0 | 225.2 | 224.1 | 225.1 | -0.4 | -0.18% | 32,870 |
| 2026-02-20 | 224.7 | 225.5 | 224.7 | 225.5 | +0.9 | +0.40% | 8,120 |
| 2026-02-19 | 224.4 | 224.9 | 224.0 | 224.6 | +2.4 | +1.08% | 6,180 |
| 2026-02-18 | 222.5 | 222.8 | 221.9 | 222.2 | +0.3 | +0.14% | 59,480 |
| 2026-02-17 | 222.8 | 222.8 | 221.6 | 221.9 | -0.3 | -0.14% | 5,300 |
| 2026-02-16 | 224.9 | 224.9 | 221.7 | 222.2 | +0.6 | +0.27% | 37,840 |
| 2026-02-13 | 222.0 | 222.0 | 220.8 | 221.6 | +0.8 | +0.36% | 23,550 |
| 2026-02-12 | 221.4 | 221.4 | 219.6 | 220.8 | -3.1 | -1.38% | 178,450 |
| 2026-02-10 | 225.0 | 225.0 | 223.1 | 223.9 | -1.2 | -0.53% | 25,880 |
| 2026-02-09 | 226.1 | 226.1 | 224.5 | 225.1 | -0.8 | -0.35% | 51,480 |
| 2026-02-06 | 226.4 | 226.4 | 225.0 | 225.9 | +1.0 | +0.44% | 208,710 |
| 2026-02-05 | 224.8 | 224.9 | 224.4 | 224.9 | +0.9 | +0.40% | 5,990 |
| 2026-02-04 | 223.5 | 224.1 | 223.2 | 224.0 | +1.2 | +0.54% | 39,240 |
| 2026-02-03 | 222.6 | 223.1 | 222.5 | 222.8 | +0.5 | +0.22% | 10,930 |
| 2026-02-02 | 222.4 | 222.6 | 222.0 | 222.3 | +2.3 | +1.05% | 26,250 |
| 2026-01-30 | 220.0 | 220.6 | 219.5 | 220.0 | +0.5 | +0.23% | 18,710 |
| 2026-01-29 | 219.8 | 219.8 | 219.2 | 219.5 | +0.1 | +0.05% | 7,680 |
| 2026-01-28 | 219.1 | 219.8 | 218.8 | 219.4 | -2.7 | -1.22% | 14,210 |
| 2026-01-27 | 222.0 | 222.1 | 221.2 | 222.1 | -0.1 | -0.05% | 7,960 |
| 2026-01-26 | 223.3 | 223.3 | 220.8 | 222.2 | -5.1 | -2.24% | 292,110 |
| 2026-01-23 | 227.9 | 227.9 | 227.3 | 227.3 | -0.3 | -0.13% | 10,750 |
| 2026-01-22 | 227.7 | 227.7 | 227.0 | 227.6 | +2.0 | +0.89% | 55,340 |
| 2026-01-21 | 225.8 | 225.9 | 225.0 | 225.6 | -0.9 | -0.40% | 16,370 |
| 2026-01-20 | 225.6 | 226.5 | 225.6 | 226.5 | +0.6 | +0.27% | 9,700 |
| 2026-01-19 | 225.7 | 226.1 | 225.3 | 225.9 | -1.9 | -0.83% | 23,500 |
| 2026-01-16 | 228.0 | 228.0 | 227.2 | 227.8 | -0.5 | -0.22% | 11,500 |
| 2026-01-15 | 228.2 | 228.3 | 227.5 | 228.3 | -0.1 | -0.04% | 9,900 |
| 2026-01-14 | 228.2 | 228.4 | 228.0 | 228.4 | +1.0 | +0.44% | 19,070 |
| 2026-01-13 | 226.3 | 227.5 | 225.9 | 227.4 | +2.1 | +0.93% | 95,640 |
| 2026-01-09 | 224.7 | 225.3 | 224.6 | 225.3 | +0.9 | +0.40% | 11,470 |
| 2026-01-08 | 225.3 | 225.3 | 224.1 | 224.4 | -1.5 | -0.66% | 50,740 |
| 2026-01-07 | 226.3 | 226.4 | 225.8 | 225.9 | +0.1 | +0.04% | 56,800 |
| 2026-01-06 | 226.5 | 226.5 | 225.2 | 225.8 | -1.0 | -0.44% | 82,530 |
| 2026-01-05 | 233.8 | 233.8 | 226.0 | 226.8 | +1.0 | +0.44% | 48,770 |
| 2025-12-30 | 225.9 | 226.2 | 225.5 | 225.8 | 0.0 | 0.00% | 24,670 |
| 2025-12-29 | 227.0 | 227.0 | 225.3 | 225.8 | +0.1 | +0.04% | 12,730 |
| 2025-12-26 | 229.0 | 229.0 | 225.1 | 225.7 | +0.2 | +0.09% | 28,910 |
| 2025-12-25 | 225.0 | 225.5 | 224.7 | 225.5 | +0.8 | +0.36% | 3,820 |
| 2025-12-24 | 225.2 | 225.2 | 224.1 | 224.7 | -0.3 | -0.13% | 30,070 |
| 2025-12-23 | 225.4 | 225.9 | 224.2 | 225.0 | -1.2 | -0.53% | 18,070 |
| 2025-12-22 | 226.9 | 226.9 | 225.9 | 226.2 | +1.4 | +0.62% | 14,850 |
| 2025-12-19 | 224.2 | 225.1 | 224.2 | 224.8 | +0.8 | +0.36% | 11,100 |
| 2025-12-18 | 223.9 | 224.0 | 223.4 | 224.0 | +0.2 | +0.09% | 6,490 |
| 2025-12-17 | 222.4 | 223.8 | 222.2 | 223.8 | +1.0 | +0.45% | 4,210 |
| 2025-12-16 | 222.7 | 222.8 | 222.4 | 222.8 | +0.1 | +0.04% | 5,980 |
| 2025-12-15 | 223.6 | 223.9 | 222.4 | 222.7 | -1.3 | -0.58% | 106,070 |
| 2025-12-12 | 224.9 | 224.9 | 223.8 | 224.0 | -1.2 | -0.53% | 8,700 |
| 2025-12-11 | 224.9 | 225.2 | 224.5 | 225.2 | 0.0 | 0.00% | 6,700 |
| 2025-12-10 | 225.0 | 225.3 | 224.9 | 225.2 | +1.1 | +0.49% | 17,140 |
| 2025-12-09 | 223.8 | 224.3 | 223.8 | 224.1 | +0.8 | +0.36% | 14,160 |
| 2025-12-08 | 223.7 | 223.7 | 223.2 | 223.3 | +0.2 | +0.09% | 15,980 |
| 2025-12-05 | 223.9 | 223.9 | 223.0 | 223.1 | -1.2 | -0.53% | 38,760 |
| 2025-12-04 | 224.4 | 224.4 | 223.7 | 224.3 | -0.1 | -0.04% | 60,090 |
| 2025-12-03 | 224.7 | 224.8 | 224.2 | 224.4 | -0.2 | -0.09% | 23,150 |
| 2025-12-02 | 224.6 | 224.6 | 223.6 | 224.6 | -0.6 | -0.27% | 6,550 |
| 2025-12-01 | 227.0 | 227.0 | 224.2 | 225.2 | -1.8 | -0.79% | 13,840 |
| 2025-11-28 | 226.5 | 227.0 | 226.1 | 227.0 | +1.1 | +0.49% | 23,450 |
| 2025-11-27 | 226.3 | 226.3 | 225.6 | 225.9 | +1.1 | +0.49% | 2,880 |
| 2025-11-26 | 225.9 | 225.9 | 224.8 | 224.8 | -0.7 | -0.31% | 27,960 |
| 2025-11-25 | 226.4 | 226.4 | 225.5 | 225.5 | +0.4 | +0.18% | 118,300 |
| 2025-11-21 | 225.9 | 225.9 | 225.1 | 225.1 | -0.6 | -0.27% | 5,290 |
| 2025-11-20 | 224.8 | 225.7 | 224.5 | 225.7 | +3.6 | +1.62% | 11,230 |
| 2025-11-19 | 222.9 | 222.9 | 222.1 | 222.1 | -0.2 | -0.09% | 5,880 |
| 2025-11-18 | 222.4 | 222.4 | 221.6 | 222.3 | +0.7 | +0.32% | 47,980 |
| 2025-11-17 | 221.3 | 221.6 | 221.0 | 221.6 | 0.0 | 0.00% | 56,880 |
| 2025-11-14 | 221.7 | 221.7 | 221.2 | 221.6 | -1.4 | -0.63% | 16,670 |
| 2025-11-13 | 223.0 | 223.0 | 222.4 | 223.0 | +0.5 | +0.22% | 33,330 |
| 2025-11-12 | 221.7 | 222.5 | 221.7 | 222.5 | +1.2 | +0.54% | 85,360 |
| 2025-11-11 | 221.2 | 221.5 | 220.9 | 221.3 | +0.8 | +0.36% | 7,860 |
| 2025-11-10 | 222.0 | 222.0 | 219.7 | 220.5 | +0.2 | +0.09% | 114,970 |
| 2025-11-07 | 220.3 | 220.3 | 219.7 | 220.3 | 0.0 | 0.00% | 5,310 |
| 2025-11-06 | 220.6 | 220.6 | 219.8 | 220.3 | -0.4 | -0.18% | 6,930 |
| 2025-11-05 | 220.0 | 220.7 | 219.5 | 220.7 | +0.7 | +0.32% | 20,970 |
| 2025-11-04 | 221.3 | 221.3 | 220.0 | 220.0 | -1.4 | -0.63% | 9,560 |
| 2025-10-31 | 221.0 | 221.4 | 220.8 | 221.4 | +0.4 | +0.18% | 10,450 |
| 2025-10-30 | 221.0 | 221.0 | 219.9 | 221.0 | -0.2 | -0.09% | 292,970 |
| 2025-10-29 | 220.4 | 221.4 | 219.5 | 221.2 | +0.3 | +0.14% | 15,480 |
| 2025-10-28 | 221.3 | 221.4 | 220.4 | 220.9 | -0.7 | -0.32% | 2,410 |
| 2025-10-27 | 221.7 | 221.7 | 221.0 | 221.6 | 0.0 | 0.00% | 16,190 |
| 2025-10-24 | 220.9 | 221.7 | 220.8 | 221.6 | +0.6 | +0.27% | 9,680 |
| 2025-10-23 | 220.2 | 221.0 | 220.2 | 221.0 | +0.8 | +0.36% | 30,270 |
| 2025-10-22 | 219.3 | 220.2 | 219.2 | 220.2 | +1.1 | +0.50% | 17,010 |
| 2025-10-21 | 218.0 | 219.1 | 217.6 | 219.1 | +1.6 | +0.74% | 10,090 |
| 2025-10-20 | 217.2 | 217.9 | 217.1 | 217.5 | +0.4 | +0.18% | 21,910 |
| 2025-10-17 | 217.7 | 217.7 | 216.9 | 217.1 | -1.0 | -0.46% | 25,500 |
| 2025-10-16 | 218.1 | 218.1 | 217.0 | 218.1 | 0.0 | 0.00% | 3,770 |
| 2025-10-15 | 218.6 | 218.9 | 217.9 | 218.1 | -0.4 | -0.18% | 11,900 |
| 2025-10-14 | 220.5 | 220.5 | 218.2 | 218.5 | -2.0 | -0.91% | 20,420 |
| 2025-10-10 | 227.0 | 227.0 | 218.5 | 220.5 | +1.5 | +0.68% | 40,380 |
| 2025-10-09 | 220.0 | 220.0 | 218.3 | 219.0 | -2.3 | -1.04% | 53,210 |
| 2025-10-08 | 220.7 | 221.5 | 220.2 | 221.3 | +3.0 | +1.37% | 5,750 |
| 2025-10-07 | 217.5 | 218.3 | 217.5 | 218.3 | +0.6 | +0.28% | 5,700 |
| 2025-10-06 | 216.3 | 217.9 | 216.3 | 217.7 | +2.6 | +1.21% | 65,100 |
| 2025-10-03 | 214.2 | 215.1 | 214.1 | 215.1 | +1.2 | +0.56% | 3,910 |
| 2025-10-02 | 213.8 | 214.1 | 213.7 | 213.9 | +0.7 | +0.33% | 2,810 |
| 2025-10-01 | 213.6 | 214.4 | 213.2 | 213.2 | -1.7 | -0.79% | 9,380 |
| 2025-09-30 | 215.6 | 215.6 | 214.9 | 214.9 | -0.6 | -0.28% | 25,820 |
| 2025-09-29 | 215.8 | 215.9 | 215.2 | 215.5 | -0.7 | -0.32% | 20,640 |
| 2025-09-26 | 216.5 | 216.5 | 215.5 | 216.2 | +1.1 | +0.51% | 7,860 |
| 2025-09-25 | 215.1 | 215.2 | 214.6 | 215.1 | +0.7 | +0.33% | 3,820 |
| 2025-09-24 | 214.0 | 214.5 | 214.0 | 214.4 | -0.4 | -0.19% | 4,500 |
| 2025-09-22 | 214.6 | 214.9 | 214.2 | 214.8 | +0.8 | +0.37% | 12,300 |
| 2025-09-19 | 214.8 | 214.8 | 213.0 | 214.0 | -0.4 | -0.19% | 9,620 |
| 2025-09-18 | 213.3 | 214.4 | 213.2 | 214.4 | +1.3 | +0.61% | 5,050 |
| 2025-09-17 | 213.2 | 213.3 | 212.6 | 213.1 | -0.7 | -0.33% | 9,240 |
| 2025-09-16 | 214.0 | 214.7 | 213.8 | 213.8 | -0.1 | -0.05% | 68,340 |
| 2025-09-12 | 213.5 | 214.3 | 213.5 | 213.9 | — | — | 11,560 |
直近120営業日分を表示