ブラックロック・ジャパン株式会社 ｉシェアーズ 円高フォーカス ＥＴＦ
488Aその他/その他/iShares Yen Appreciation Focus 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 | 777.5 | 778.8 | 775.4 | 776.7 | -2.1 | -0.27% | 62,470 |
| 2026-03-12 | 778.3 | 779.3 | 776.9 | 778.8 | -4.0 | -0.51% | 58,190 |
| 2026-03-11 | 784.2 | 784.4 | 782.1 | 782.8 | -3.3 | -0.42% | 36,970 |
| 2026-03-10 | 783.8 | 786.2 | 783.8 | 786.1 | +4.9 | +0.63% | 104,020 |
| 2026-03-09 | 785.0 | 785.0 | 779.8 | 781.2 | -3.9 | -0.50% | 76,720 |
| 2026-03-06 | 786.5 | 786.9 | 784.8 | 785.1 | -2.4 | -0.30% | 35,890 |
| 2026-03-05 | 789.6 | 791.0 | 787.5 | 787.5 | +0.9 | +0.11% | 1,210 |
| 2026-03-04 | 785.7 | 787.5 | 785.0 | 786.6 | -0.9 | -0.11% | 28,340 |
| 2026-03-03 | 787.5 | 787.9 | 786.3 | 787.5 | -2.1 | -0.27% | 9,540 |
| 2026-03-02 | 791.6 | 793.4 | 789.6 | 789.6 | -5.5 | -0.69% | 26,670 |
| 2026-02-27 | 795.3 | 796.6 | 794.1 | 795.1 | +0.7 | +0.09% | 13,890 |
| 2026-02-26 | 795.0 | 795.4 | 793.8 | 794.4 | -2.4 | -0.30% | 2,290 |
| 2026-02-25 | 795.8 | 796.8 | 794.9 | 796.8 | -2.1 | -0.26% | 8,610 |
| 2026-02-24 | 808.0 | 808.0 | 798.9 | 798.9 | -0.2 | -0.03% | 20,080 |
| 2026-02-20 | 799.3 | 799.6 | 798.3 | 799.1 | -0.8 | -0.10% | 7,220 |
| 2026-02-19 | 801.9 | 801.9 | 798.6 | 799.9 | -8.4 | -1.04% | 7,430 |
| 2026-02-18 | 810.0 | 810.4 | 806.9 | 808.3 | -3.6 | -0.44% | 69,660 |
| 2026-02-17 | 808.0 | 812.0 | 808.0 | 811.9 | +1.9 | +0.23% | 2,690 |
| 2026-02-16 | 811.6 | 812.0 | 809.4 | 810.0 | 0.0 | 0.00% | 48,600 |
| 2026-02-13 | 813.0 | 813.0 | 808.5 | 810.0 | +1.2 | +0.15% | 51,200 |
| 2026-02-12 | 808.9 | 814.6 | 808.0 | 808.8 | +10.2 | +1.28% | 85,390 |
| 2026-02-10 | 794.2 | 799.5 | 793.8 | 798.6 | +5.0 | +0.63% | 25,270 |
| 2026-02-09 | 789.1 | 794.0 | 789.0 | 793.6 | +2.7 | +0.34% | 69,810 |
| 2026-02-06 | 791.5 | 792.7 | 790.7 | 790.9 | +0.7 | +0.09% | 6,790 |
| 2026-02-05 | 791.1 | 791.7 | 790.1 | 790.2 | -4.9 | -0.62% | 72,560 |
| 2026-02-04 | 797.0 | 797.0 | 794.1 | 795.1 | -4.2 | -0.53% | 5,530 |
| 2026-02-03 | 798.1 | 799.3 | 797.6 | 799.3 | -3.2 | -0.40% | 21,340 |
| 2026-02-02 | 800.5 | 802.5 | 798.9 | 802.5 | -3.6 | -0.45% | 40,810 |
| 2026-01-30 | 811.7 | 811.9 | 805.9 | 806.1 | -5.3 | -0.65% | 11,360 |
| 2026-01-29 | 811.2 | 813.0 | 810.0 | 811.4 | -2.9 | -0.36% | 56,400 |
| 2026-01-28 | 813.5 | 815.0 | 811.2 | 814.3 | +10.0 | +1.24% | 74,800 |
| 2026-01-27 | 805.4 | 806.1 | 803.5 | 804.3 | -1.2 | -0.15% | 13,560 |
| 2026-01-26 | 803.0 | 807.1 | 799.8 | 805.5 | +21.7 | +2.77% | 252,240 |
| 2026-01-23 | 785.2 | 785.2 | 783.3 | 783.8 | +0.8 | +0.10% | 2,080 |
| 2026-01-22 | 784.8 | 785.2 | 782.6 | 783.0 | -3.0 | -0.38% | 24,660 |
| 2026-01-21 | 787.0 | 787.3 | 785.4 | 786.0 | -0.2 | -0.03% | 62,860 |
| 2026-01-20 | 787.1 | 788.2 | 785.5 | 786.2 | -2.4 | -0.30% | 42,530 |
| 2026-01-19 | 791.8 | 791.8 | 787.7 | 788.6 | +2.6 | +0.33% | 31,570 |
| 2026-01-16 | 784.9 | 786.8 | 784.0 | 786.0 | +1.9 | +0.24% | 25,950 |
| 2026-01-15 | 784.6 | 785.7 | 784.0 | 784.1 | +2.4 | +0.31% | 8,190 |
| 2026-01-14 | 782.2 | 782.4 | 780.4 | 781.7 | -2.0 | -0.26% | 48,900 |
| 2026-01-13 | 788.5 | 788.5 | 783.1 | 783.7 | -7.6 | -0.96% | 36,800 |
| 2026-01-09 | 794.4 | 794.4 | 791.3 | 791.3 | -3.1 | -0.39% | 81,890 |
| 2026-01-08 | 795.2 | 795.3 | 793.8 | 794.4 | -1.7 | -0.21% | 4,070 |
| 2026-01-07 | 795.5 | 796.1 | 794.3 | 796.1 | -0.6 | -0.08% | 4,640 |
| 2026-01-06 | 795.7 | 797.0 | 795.0 | 796.7 | +2.2 | +0.28% | 2,600 |
| 2026-01-05 | 795.1 | 795.1 | 793.2 | 794.5 | -4.7 | -0.59% | 9,350 |
| 2025-12-30 | 799.5 | 799.5 | 797.3 | 799.2 | +1.0 | +0.13% | 2,670 |
| 2025-12-29 | 797.5 | 798.5 | 797.0 | 798.2 | -1.0 | -0.13% | 4,680 |
| 2025-12-26 | 799.5 | 799.5 | 797.6 | 799.2 | -1.1 | -0.14% | 4,660 |
| 2025-12-25 | 804.9 | 804.9 | 800.0 | 800.3 | +0.3 | +0.04% | 3,940 |
| 2025-12-24 | 804.2 | 804.2 | 798.0 | 800.0 | +0.2 | +0.03% | 10,810 |
| 2025-12-23 | 795.4 | 800.0 | 794.9 | 799.8 | +6.3 | +0.79% | 9,910 |
| 2025-12-22 | 791.8 | 793.7 | 791.0 | 793.5 | -5.9 | -0.74% | 29,530 |
| 2025-12-19 | 802.3 | 802.3 | 798.8 | 799.4 | -1.8 | -0.22% | 10,480 |
| 2025-12-18 | 803.5 | 803.5 | 799.8 | 801.2 | -3.3 | -0.41% | 11,230 |
| 2025-12-17 | 809.9 | 810.0 | 803.3 | 804.5 | — | — | 13,370 |
直近57営業日分を表示