ブラックロック・ジャパン株式会社 ｉシェアーズ 米ドル建てハイイールド社債 ＥＴＦ
2258その他/その他/iShares USD High Yield 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 | 227.4 | 227.6 | 226.7 | 227.1 | -0.3 | -0.13% | 11,000 |
| 2026-03-12 | 227.5 | 228.1 | 227.3 | 227.4 | +0.5 | +0.22% | 39,590 |
| 2026-03-11 | 227.0 | 228.0 | 226.9 | 226.9 | +0.2 | +0.09% | 63,570 |
| 2026-03-10 | 226.4 | 227.3 | 226.4 | 226.7 | +0.7 | +0.31% | 58,520 |
| 2026-03-09 | 226.6 | 226.6 | 225.6 | 226.0 | -1.1 | -0.48% | 73,460 |
| 2026-03-06 | 226.4 | 227.4 | 226.4 | 227.1 | +0.4 | +0.18% | 238,420 |
| 2026-03-05 | 226.3 | 226.8 | 226.1 | 226.7 | +0.1 | +0.04% | 90,980 |
| 2026-03-04 | 226.0 | 227.3 | 226.0 | 226.6 | 0.0 | 0.00% | 253,410 |
| 2026-03-03 | 226.4 | 227.2 | 226.4 | 226.6 | +0.6 | +0.27% | 68,570 |
| 2026-03-02 | 225.4 | 226.1 | 225.1 | 226.0 | +0.6 | +0.27% | 69,030 |
| 2026-02-27 | 225.6 | 225.8 | 225.0 | 225.4 | -0.6 | -0.27% | 113,700 |
| 2026-02-26 | 226.0 | 226.2 | 225.5 | 226.0 | +0.9 | +0.40% | 88,240 |
| 2026-02-25 | 225.5 | 225.5 | 224.8 | 225.1 | +0.3 | +0.13% | 28,080 |
| 2026-02-24 | 224.7 | 224.8 | 223.6 | 224.8 | 0.0 | 0.00% | 69,640 |
| 2026-02-20 | 224.9 | 224.9 | 224.4 | 224.8 | -0.1 | -0.04% | 46,690 |
| 2026-02-19 | 223.9 | 225.0 | 223.7 | 224.9 | +3.1 | +1.40% | 93,630 |
| 2026-02-18 | 222.1 | 222.3 | 221.1 | 221.8 | +0.6 | +0.27% | 91,190 |
| 2026-02-17 | 221.9 | 222.1 | 220.7 | 221.2 | -0.6 | -0.27% | 87,610 |
| 2026-02-16 | 221.5 | 221.9 | 220.9 | 221.8 | +0.3 | +0.14% | 37,050 |
| 2026-02-13 | 221.7 | 221.8 | 220.8 | 221.5 | -0.5 | -0.23% | 87,570 |
| 2026-02-12 | 222.4 | 222.4 | 220.6 | 222.0 | -2.6 | -1.16% | 193,990 |
| 2026-02-10 | 226.5 | 226.5 | 224.4 | 224.6 | -1.4 | -0.62% | 82,120 |
| 2026-02-09 | 227.1 | 227.3 | 226.0 | 226.0 | +0.2 | +0.09% | 123,710 |
| 2026-02-06 | 225.6 | 226.2 | 225.3 | 225.8 | -0.3 | -0.13% | 77,430 |
| 2026-02-05 | 226.6 | 226.7 | 225.9 | 226.1 | -0.1 | -0.04% | 61,650 |
| 2026-02-04 | 225.3 | 226.2 | 225.1 | 226.2 | +1.2 | +0.53% | 95,880 |
| 2026-02-03 | 223.7 | 225.1 | 223.7 | 225.0 | +1.3 | +0.58% | 76,900 |
| 2026-02-02 | 223.7 | 224.2 | 223.0 | 223.7 | +1.2 | +0.54% | 120,530 |
| 2026-01-30 | 221.0 | 222.5 | 220.9 | 222.5 | +1.8 | +0.82% | 49,600 |
| 2026-01-29 | 221.0 | 221.5 | 220.5 | 220.7 | -0.6 | -0.27% | 27,060 |
| 2026-01-28 | 220.9 | 221.5 | 220.5 | 221.3 | -2.4 | -1.07% | 62,500 |
| 2026-01-27 | 223.5 | 223.8 | 222.8 | 223.7 | +0.8 | +0.36% | 33,700 |
| 2026-01-26 | 224.4 | 224.5 | 222.0 | 222.9 | -6.7 | -2.92% | 307,740 |
| 2026-01-23 | 229.2 | 229.6 | 229.0 | 229.6 | +0.3 | +0.13% | 49,290 |
| 2026-01-22 | 229.1 | 229.4 | 228.7 | 229.3 | +1.3 | +0.57% | 47,660 |
| 2026-01-21 | 227.4 | 228.0 | 227.4 | 228.0 | 0.0 | 0.00% | 62,220 |
| 2026-01-20 | 227.6 | 228.0 | 227.3 | 228.0 | +0.4 | +0.18% | 72,610 |
| 2026-01-19 | 227.7 | 228.1 | 227.2 | 227.6 | -1.4 | -0.61% | 63,800 |
| 2026-01-16 | 228.6 | 229.1 | 228.5 | 229.0 | -0.1 | -0.04% | 86,240 |
| 2026-01-15 | 228.6 | 229.2 | 228.5 | 229.1 | -0.8 | -0.35% | 41,190 |
| 2026-01-14 | 229.9 | 230.0 | 229.3 | 229.9 | +0.1 | +0.04% | 124,110 |
| 2026-01-13 | 227.9 | 229.8 | 227.6 | 229.8 | +3.1 | +1.37% | 80,100 |
| 2026-01-09 | 226.5 | 227.1 | 226.2 | 226.7 | +1.2 | +0.53% | 70,480 |
| 2026-01-08 | 225.9 | 226.3 | 225.5 | 225.5 | -3.5 | -1.53% | 155,930 |
| 2026-01-07 | 229.4 | 229.4 | 228.8 | 229.0 | +0.1 | +0.04% | 101,040 |
| 2026-01-06 | 229.2 | 229.3 | 228.2 | 228.9 | -0.6 | -0.26% | 136,770 |
| 2026-01-05 | 229.6 | 229.7 | 228.6 | 229.5 | +1.9 | +0.83% | 164,780 |
| 2025-12-30 | 227.6 | 228.0 | 227.5 | 227.6 | -0.3 | -0.13% | 68,510 |
| 2025-12-29 | 228.8 | 228.8 | 227.3 | 227.9 | -0.2 | -0.09% | 131,410 |
| 2025-12-26 | 228.1 | 228.1 | 227.0 | 228.1 | +1.1 | +0.48% | 55,530 |
| 2025-12-25 | 229.3 | 229.3 | 227.0 | 227.0 | +0.7 | +0.31% | 39,540 |
| 2025-12-24 | 227.2 | 227.3 | 226.2 | 226.3 | -0.7 | -0.31% | 66,320 |
| 2025-12-23 | 229.0 | 229.0 | 226.4 | 227.0 | -2.0 | -0.87% | 35,860 |
| 2025-12-22 | 228.6 | 229.0 | 228.3 | 229.0 | +2.4 | +1.06% | 40,680 |
| 2025-12-19 | 226.2 | 226.8 | 226.0 | 226.6 | +0.6 | +0.27% | 7,050 |
| 2025-12-18 | 225.6 | 226.0 | 225.2 | 226.0 | +0.5 | +0.22% | 18,930 |
| 2025-12-17 | 224.3 | 225.5 | 224.1 | 225.5 | +1.2 | +0.53% | 38,210 |
| 2025-12-16 | 224.9 | 224.9 | 224.0 | 224.3 | -0.6 | -0.27% | 20,000 |
| 2025-12-15 | 226.2 | 226.2 | 224.9 | 224.9 | -1.1 | -0.49% | 44,360 |
| 2025-12-12 | 226.8 | 226.8 | 225.6 | 226.0 | -0.4 | -0.18% | 19,260 |
| 2025-12-11 | 226.2 | 226.4 | 225.4 | 226.4 | -0.4 | -0.18% | 185,890 |
| 2025-12-10 | 227.0 | 227.1 | 226.4 | 226.8 | +0.6 | +0.27% | 34,180 |
| 2025-12-09 | 225.7 | 226.2 | 225.7 | 226.2 | +1.0 | +0.44% | 100,200 |
| 2025-12-08 | 225.2 | 225.4 | 224.9 | 225.2 | +0.2 | +0.09% | 42,530 |
| 2025-12-05 | 225.0 | 225.6 | 224.7 | 225.0 | -0.6 | -0.27% | 34,650 |
| 2025-12-04 | 225.3 | 225.6 | 225.1 | 225.6 | -0.2 | -0.09% | 79,480 |
| 2025-12-03 | 225.5 | 226.0 | 225.5 | 225.8 | +0.4 | +0.18% | 134,410 |
| 2025-12-02 | 226.0 | 226.0 | 224.9 | 225.4 | -0.2 | -0.09% | 157,060 |
| 2025-12-01 | 227.0 | 227.0 | 225.0 | 225.6 | -1.2 | -0.53% | 86,670 |
| 2025-11-28 | 226.7 | 227.2 | 226.5 | 226.8 | +0.3 | +0.13% | 33,840 |
| 2025-11-27 | 226.0 | 226.5 | 225.9 | 226.5 | +0.4 | +0.18% | 26,190 |
| 2025-11-26 | 226.4 | 226.4 | 225.3 | 226.1 | 0.0 | 0.00% | 19,370 |
| 2025-11-25 | 226.6 | 226.6 | 225.7 | 226.1 | +0.9 | +0.40% | 11,220 |
| 2025-11-21 | 226.1 | 226.1 | 225.2 | 225.2 | -1.2 | -0.53% | 102,610 |
| 2025-11-20 | 225.3 | 226.5 | 225.2 | 226.4 | +3.7 | +1.66% | 37,710 |
| 2025-11-19 | 223.0 | 223.1 | 222.6 | 222.7 | +0.4 | +0.18% | 62,580 |
| 2025-11-18 | 222.6 | 222.9 | 221.8 | 222.3 | -0.3 | -0.13% | 117,520 |
| 2025-11-17 | 222.3 | 222.6 | 221.9 | 222.6 | +0.3 | +0.13% | 134,440 |
| 2025-11-14 | 222.6 | 222.6 | 221.9 | 222.3 | -1.3 | -0.58% | 467,220 |
| 2025-11-13 | 223.3 | 223.6 | 222.6 | 223.6 | +0.2 | +0.09% | 130,000 |
| 2025-11-12 | 222.7 | 223.4 | 222.5 | 223.4 | +1.0 | +0.45% | 22,380 |
| 2025-11-11 | 222.6 | 222.9 | 222.1 | 222.4 | +0.5 | +0.23% | 69,220 |
| 2025-11-10 | 221.9 | 221.9 | 220.9 | 221.9 | +1.4 | +0.63% | 363,200 |
| 2025-11-07 | 220.3 | 220.5 | 219.6 | 220.5 | -0.6 | -0.27% | 27,730 |
| 2025-11-06 | 221.4 | 221.4 | 220.9 | 221.1 | +0.7 | +0.32% | 177,590 |
| 2025-11-05 | 221.6 | 221.6 | 219.2 | 220.4 | 0.0 | 0.00% | 26,330 |
| 2025-11-04 | 222.0 | 222.0 | 220.2 | 220.4 | -1.4 | -0.63% | 194,010 |
| 2025-10-31 | 222.6 | 222.6 | 221.1 | 221.8 | +0.7 | +0.32% | 89,990 |
| 2025-10-30 | 221.0 | 221.4 | 220.2 | 221.1 | +0.3 | +0.14% | 131,280 |
| 2025-10-29 | 219.9 | 220.8 | 219.2 | 220.8 | 0.0 | 0.00% | 21,130 |
| 2025-10-28 | 220.8 | 221.2 | 219.9 | 220.8 | -0.7 | -0.32% | 20,400 |
| 2025-10-27 | 221.5 | 221.5 | 220.9 | 221.5 | +1.3 | +0.59% | 48,810 |
| 2025-10-24 | 219.7 | 220.8 | 219.5 | 220.2 | +0.6 | +0.27% | 16,040 |
| 2025-10-23 | 218.9 | 219.6 | 218.5 | 219.6 | +0.9 | +0.41% | 23,080 |
| 2025-10-22 | 218.8 | 218.8 | 218.0 | 218.7 | +1.3 | +0.60% | 14,140 |
| 2025-10-21 | 217.0 | 218.2 | 216.9 | 217.4 | +0.4 | +0.18% | 34,800 |
| 2025-10-20 | 216.5 | 217.5 | 216.4 | 217.0 | +2.1 | +0.98% | 35,170 |
| 2025-10-17 | 215.5 | 215.8 | 214.7 | 214.9 | -2.4 | -1.10% | 84,610 |
| 2025-10-16 | 216.8 | 217.4 | 216.5 | 217.3 | -0.1 | -0.05% | 27,350 |
| 2025-10-15 | 218.3 | 218.3 | 216.5 | 217.4 | 0.0 | 0.00% | 39,970 |
| 2025-10-14 | 218.3 | 218.8 | 217.1 | 217.4 | -2.1 | -0.96% | 22,660 |
| 2025-10-10 | 219.9 | 220.1 | 218.8 | 219.5 | -0.2 | -0.09% | 38,440 |
| 2025-10-09 | 221.4 | 221.4 | 219.2 | 219.7 | -3.5 | -1.57% | 46,010 |
| 2025-10-08 | 221.9 | 223.2 | 221.9 | 223.2 | +2.9 | +1.32% | 153,350 |
| 2025-10-07 | 219.9 | 220.4 | 219.8 | 220.3 | +0.9 | +0.41% | 59,570 |
| 2025-10-06 | 218.9 | 220.0 | 218.7 | 219.4 | +2.9 | +1.34% | 64,830 |
| 2025-10-03 | 215.8 | 216.5 | 215.6 | 216.5 | +0.6 | +0.28% | 39,030 |
| 2025-10-02 | 215.1 | 216.1 | 215.1 | 215.9 | +0.5 | +0.23% | 69,340 |
| 2025-10-01 | 217.0 | 217.0 | 215.2 | 215.4 | -1.8 | -0.83% | 188,540 |
| 2025-09-30 | 217.6 | 217.9 | 217.0 | 217.2 | -0.6 | -0.28% | 32,860 |
| 2025-09-29 | 218.6 | 218.6 | 217.5 | 217.8 | -0.4 | -0.18% | 125,680 |
| 2025-09-26 | 218.4 | 218.8 | 217.9 | 218.2 | +0.9 | +0.41% | 33,640 |
| 2025-09-25 | 217.7 | 217.8 | 217.3 | 217.3 | +0.6 | +0.28% | 30,550 |
| 2025-09-24 | 216.1 | 216.7 | 216.0 | 216.7 | -0.3 | -0.14% | 90,200 |
| 2025-09-22 | 216.9 | 217.2 | 216.3 | 217.0 | +0.8 | +0.37% | 26,150 |
| 2025-09-19 | 216.1 | 216.9 | 215.2 | 216.2 | +0.6 | +0.28% | 32,980 |
| 2025-09-18 | 214.8 | 215.6 | 214.8 | 215.6 | +1.0 | +0.47% | 53,140 |
| 2025-09-17 | 214.6 | 214.6 | 213.8 | 214.6 | -0.6 | -0.28% | 40,800 |
| 2025-09-16 | 215.1 | 215.9 | 215.0 | 215.2 | -0.2 | -0.09% | 67,400 |
| 2025-09-12 | 215.0 | 215.6 | 215.0 | 215.4 | — | — | 39,850 |
直近120営業日分を表示