iシェアーズ米ドル建て投資適格社債ETF（2257）の株価チャート
株価
6/5
- 前日 (6/4)
- 227
- 始値
- 227
- 高値
- 228
- 安値
- 227
- 終値 +0.44%
- 228
- 出来高 -44.22%
- 3,910
乖離率
- 株価（5日）
移動平均値 - +0.44%
227 - 株価（25日）
移動平均値 - +1.33%
225 - 出来高（5日）
移動平均値 - -76.78%
16,836
2026/01/07～2026/06/05
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/05 | 227 | 228 | 227 | 228 | +0.44% | 3,910 | - | +1.33% | - | - |
| 06/04 | 227 | 228 | 227 | 227 | 0% | 7,010 | - | +0.89% | - | - |
| 06/03 | 228 | 228 | 227 | 227 | -0.44% | 55,090 | - | +0.89% | - | - |
| 06/02 | 228 | 228 | 227 | 228 | +0.44% | 6,130 | - | +1.33% | - | - |
| 06/01 | 227 | 227 | 227 | 227 | 0% | 12,040 | - | +0.89% | - | - |
| 05/29 | 227 | 227 | 227 | 227 | +0.44% | 2,550 | - | +0.89% | - | - |
| 05/28 | 227 | 227 | 226 | 226 | 0% | 245,710 | - | +0.44% | - | - |
| 05/27 | 226 | 226 | 226 | 226 | 0% | 32,470 | - | +0.44% | - | - |
| 05/26 | 226 | 226 | 225 | 226 | 0% | 36,490 | - | +0.44% | - | - |
| 05/25 | 226 | 226 | 225 | 226 | +0.44% | 67,680 | - | +0.44% | - | - |
| 05/22 | 225 | 225 | 224 | 225 | +0.45% | 172,620 | - | 0% | - | - |
| 05/21 | 224 | 224 | 224 | 224 | +0.45% | 30,790 | - | -0.44% | - | - |
| 05/20 | 223 | 223 | 223 | 223 | -0.45% | 8,800 | - | -0.89% | - | - |
| 05/19 | 224 | 224 | 223 | 224 | +0.45% | 7,040 | - | -0.44% | - | - |
| 05/18 | 224 | 224 | 223 | 223 | -0.45% | 171,420 | - | -0.89% | - | - |
| 05/15 | 224 | 224 | 224 | 224 | 0% | 127,210 | - | -0.88% | - | - |
| 05/14 | 223 | 224 | 223 | 224 | 0% | 77,760 | - | -0.88% | - | - |
| 05/13 | 223 | 224 | 223 | 224 | 0% | 11,700 | - | -0.88% | - | - |
| 05/12 | 223 | 224 | 222 | 224 | +0.45% | 268,290 | - | -0.88% | - | - |
| 05/11 | 223 | 223 | 223 | 223 | 0% | 36,450 | - | -1.33% | - | - |
| 05/08 | 224 | 224 | 223 | 223 | 0% | 41,040 | - | -1.33% | - | - |
| 05/07 | 223 | 223 | 222 | 223 | 0% | 59,500 | - | -1.33% | - | - |
| 05/01 | 228 | 228 | 223 | 223 | -1.76% | 70,360 | - | -1.76% | - | - |
| 04/30 | 227 | 227 | 226 | 227 | +0.44% | 13,630 | - | 0% | - | - |
| 04/28 | 226 | 226 | 225 | 226 | -0.44% | 6,840 | - | -0.44% | - | - |
| 04/27 | 227 | 227 | 226 | 227 | 0% | 43,610 | - | 0% | - | - |
| 04/24 | 227 | 227 | 227 | 227 | 0% | 20,300 | - | 0% | - | - |
| 04/23 | 227 | 227 | 227 | 227 | 0% | 7,520 | - | 0% | - | - |
| 04/22 | 227 | 227 | 227 | 227 | 0% | 4,770 | - | 0% | - | - |
| 04/21 | 227 | 227 | 227 | 227 | 0% | 16,440 | - | 0% | - | - |
| 04/20 | 227 | 227 | 226 | 227 | 0% | 3,240 | - | +0.44% | - | - |
| 04/17 | 226 | 227 | 226 | 227 | +0.44% | 8,430 | - | +0.44% | - | - |
| 04/16 | 227 | 227 | 226 | 226 | -0.44% | 7,610 | - | 0% | - | - |
| 04/15 | 227 | 227 | 227 | 227 | 0% | 7,100 | - | 0% | - | - |
| 04/14 | 227 | 227 | 226 | 227 | +0.89% | 20,780 | - | 0% | - | - |
| 04/13 | 226 | 226 | 225 | 225 | -0.44% | 9,300 | - | -0.88% | - | - |
| 04/10 | 226 | 226 | 225 | 226 | +0.44% | 15,180 | - | -0.44% | - | - |
| 04/09 | 227 | 227 | 225 | 225 | -1.32% | 40,230 | - | -0.88% | - | - |
| 04/08 | 228 | 228 | 227 | 228 | 0% | 1,038,020 | - | +0.44% | - | - |
| 04/07 | 228 | 228 | 227 | 228 | 0% | 7,240 | - | +0.44% | - | - |
| 04/06 | 229 | 229 | 227 | 228 | 0% | 15,230 | - | +0.44% | - | - |
| 04/03 | 226 | 228 | 226 | 228 | +0.88% | 3,770 | - | +0.44% | - | - |
| 04/02 | 227 | 227 | 226 | 226 | -0.44% | 2,260 | - | -0.44% | - | - |
| 04/01 | 226 | 227 | 226 | 227 | +0.44% | 7,700 | - | 0% | - | - |
| 03/31 | 226 | 227 | 226 | 226 | 0% | 30,930 | - | 0% | - | - |
| 03/30 | 226 | 226 | 225 | 226 | 0% | 23,710 | - | 0% | - | - |
| 03/27 | 226 | 226 | 225 | 226 | 0% | 107,560 | - | 0% | - | - |
| 03/26 | 226 | 226 | 226 | 226 | 0% | 6,480 | - | 0% | - | - |
| 03/25 | 225 | 226 | 225 | 226 | +0.44% | 12,550 | - | 0% | - | - |
| 03/24 | 225 | 225 | 224 | 225 | 0% | 120,050 | - | -0.44% | - | - |
| 03/23 | 224 | 225 | 224 | 225 | -0.88% | 67,880 | - | -0.44% | - | - |
| 03/19 | 227 | 227 | 227 | 227 | 0% | 253,520 | - | +0.44% | - | - |
| 03/18 | 227 | 227 | 227 | 227 | 0% | 22,500 | - | +0.44% | - | - |
| 03/17 | 227 | 227 | 226 | 227 | +0.44% | 6,230 | - | +0.89% | - | - |
| 03/16 | 227 | 227 | 226 | 226 | -0.44% | 3,470 | - | +0.44% | - | - |
| 03/13 | 227 | 227 | 226 | 227 | 0% | 3,050 | - | +0.89% | - | - |
| 03/12 | 227 | 227 | 226 | 227 | 0% | 4,580 | - | +0.89% | - | - |
| 03/11 | 227 | 228 | 227 | 227 | -0.44% | 27,210 | - | +0.89% | - | - |
| 03/10 | 228 | 228 | 227 | 228 | +0.44% | 188,980 | - | +1.33% | - | - |
| 03/09 | 227 | 227 | 227 | 227 | 0% | 13,530 | - | +0.89% | - | - |
| 03/06 | 228 | 228 | 227 | 227 | 0% | 135,310 | - | +1.34% | - | - |
| 03/05 | 227 | 227 | 226 | 227 | 0% | 5,940 | - | +1.34% | - | - |
| 03/04 | 228 | 228 | 227 | 227 | 0% | 25,620 | - | +1.34% | - | - |
| 03/03 | 227 | 228 | 227 | 227 | -0.44% | 5,970 | - | +1.34% | - | - |
| 03/02 | 228 | 228 | 226 | 228 | +0.88% | 26,260 | - | +1.79% | - | - |
| 02/27 | 226 | 226 | 226 | 226 | 0% | 15,990 | - | +0.89% | - | - |
| 02/26 | 228 | 228 | 226 | 226 | 0% | 4,010 | - | +0.89% | - | - |
| 02/25 | 226 | 226 | 225 | 226 | +0.44% | 16,120 | - | +0.89% | - | - |
| 02/24 | 225 | 225 | 224 | 225 | -0.44% | 32,870 | - | +0.45% | - | - |
| 02/20 | 225 | 226 | 225 | 226 | +0.44% | 8,120 | - | +0.89% | - | - |
| 02/19 | 224 | 225 | 224 | 225 | +1.35% | 6,180 | - | +0.45% | - | - |
| 02/18 | 223 | 223 | 222 | 222 | 0% | 59,480 | - | -0.89% | - | - |
| 02/17 | 223 | 223 | 222 | 222 | 0% | 5,300 | - | -0.89% | - | - |
| 02/16 | 225 | 225 | 222 | 222 | 0% | 37,840 | - | -0.89% | - | - |
| 02/13 | 222 | 222 | 221 | 222 | +0.45% | 23,550 | - | -0.89% | - | - |
| 02/12 | 221 | 221 | 220 | 221 | -1.34% | 178,450 | - | -1.78% | - | - |
| 02/10 | 225 | 225 | 223 | 224 | -0.44% | 25,880 | - | -0.44% | - | - |
| 02/09 | 226 | 226 | 225 | 225 | -0.44% | 51,480 | - | 0% | - | - |
| 02/06 | 226 | 226 | 225 | 226 | +0.44% | 208,710 | - | +0.44% | - | - |
| 02/05 | 225 | 225 | 224 | 225 | +0.45% | 5,990 | - | 0% | - | - |
| 02/04 | 224 | 224 | 223 | 224 | +0.45% | 39,240 | - | -0.44% | - | - |
| 02/03 | 223 | 223 | 223 | 223 | +0.45% | 10,930 | - | -0.89% | - | - |
| 02/02 | 222 | 223 | 222 | 222 | +0.91% | 26,250 | - | -1.33% | - | - |
| 01/30 | 220 | 221 | 220 | 220 | 0% | 18,710 | - | -2.22% | - | - |
| 01/29 | 220 | 220 | 219 | 220 | +0.46% | 7,680 | - | -2.22% | - | - |
| 01/28 | 219 | 220 | 219 | 219 | -1.35% | 14,210 | - | -3.1% | - | - |
| 01/27 | 222 | 222 | 221 | 222 | 0% | 7,960 | - | -1.77% | - | - |
| 01/26 | 223 | 223 | 221 | 222 | -2.2% | 292,110 | - | -1.77% | - | - |
| 01/23 | 228 | 228 | 227 | 227 | -0.44% | 10,750 | - | +0.44% | - | - |
| 01/22 | 228 | 228 | 227 | 228 | +0.88% | 55,340 | - | +0.88% | - | - |
| 01/21 | 226 | 226 | 225 | 226 | -0.44% | 16,370 | - | 0% | - | - |
| 01/20 | 226 | 227 | 226 | 227 | +0.44% | 9,700 | - | +0.44% | - | - |
| 01/19 | 226 | 226 | 225 | 226 | -0.88% | 23,500 | - | 0% | - | - |
| 01/16 | 228 | 228 | 227 | 228 | 0% | 11,500 | - | +1.33% | - | - |
| 01/15 | 228 | 228 | 228 | 228 | 0% | 9,900 | - | +1.33% | - | - |
| 01/14 | 228 | 228 | 228 | 228 | +0.44% | 19,070 | - | +1.33% | - | - |
| 01/13 | 226 | 228 | 226 | 227 | +0.89% | 95,640 | - | +0.89% | - | - |
| 01/09 | 225 | 225 | 225 | 225 | +0.45% | 11,470 | - | 0% | - | - |
| 01/08 | 225 | 225 | 224 | 224 | -0.88% | 50,740 | - | -0.44% | - | - |
| 01/07 | 226 | 226 | 226 | 226 | 0% | 56,800 | - | +0.44% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 1月期 | 235 7/9 | 196 12/8 | 162,160 3/19 | +2.27% 6/24 | -7.24% 8/5 |
| 2025年 1月期 | 227 12/26 | 190 8/5 | 318,370 8/5 | +7.9% 5/28 | -6.61% 4/22 |
| 2026年 1月期 | 234 1/5 | 209 9/1 8/21 他6件 | 292,970 10/30 | +3.08% 10/8 | -2.94% 1/28 |
| 最新 | 228 2026/6/5 | 3,910 | +1.33% 225 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/06/05 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
190円（2024/08/05） - 20%（1.2倍）
228円（6/5）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
