ｉシェアーズ 米国債０－３ヶ月 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 215.9 | 216.2 | 215.6 | 216 | -4.3 | -2% | 15,930 |
| 2025/08/01 | 220.5 | 220.7 | 220.2 | 220.3 | +2.5 | +1.1% | 472,170 |
| 2025/07/31 | 218.2 | 218.4 | 217.5 | 217.8 | +1.1 | +0.5% | 47,250 |
| 2025/07/30 | 217.2 | 217.2 | 216.7 | 216.7 | -0.1 | ±0% | 16,790 |
| 2025/07/29 | 217.1 | 217.4 | 216.8 | 216.8 | +0.3 | +0.1% | 33,000 |
| 2025/07/28 | 216.2 | 216.5 | 215.9 | 216.5 | +1.5 | +0.7% | 522,870 |
| 2025/07/25 | 215 | 215.5 | 214.8 | 215 | +1.1 | +0.5% | 125,740 |
| 2025/07/24 | 213.9 | 214.1 | 213.2 | 213.9 | -0.8 | -0.4% | 43,650 |
| 2025/07/23 | 214.6 | 215.1 | 213.6 | 214.7 | -1.3 | -0.6% | 29,260 |
| 2025/07/22 | 215.4 | 216 | 215.2 | 216 | -1.3 | -0.6% | 61,410 |
| 2025/07/18 | 216.9 | 217.3 | 216.8 | 217.3 | +0.1 | ±0% | 49,700 |
| 2025/07/17 | 216.2 | 217.2 | 216.2 | 217.2 | +0.2 | +0.1% | 15,640 |
| 2025/07/16 | 217.1 | 217.7 | 216.9 | 217 | +1.6 | +0.7% | 1,063,610 |
| 2025/07/15 | 215.8 | 215.8 | 215.3 | 215.4 | +0.2 | +0.1% | 22,940 |
| 2025/07/14 | 215 | 215.2 | 214.6 | 215.2 | +0.7 | +0.3% | 11,810 |
| 2025/07/11 | 213.2 | 214.7 | 213.2 | 214.5 | +1 | +0.5% | 15,060 |
| 2025/07/10 | 213.3 | 213.6 | 212.7 | 213.5 | -0.9 | -0.4% | 94,990 |
| 2025/07/09 | 213.9 | 214.6 | 213.9 | 214.4 | +1.1 | +0.5% | 10,290 |
| 2025/07/08 | 212.6 | 213.5 | 212.6 | 213.3 | +1.8 | +0.9% | 475,650 |
| 2025/07/07 | 210.5 | 211.7 | 210.5 | 211.5 | +1 | +0.5% | 9,440 |
| 2025/07/04 | 211.2 | 211.2 | 210.5 | 210.5 | +0.6 | +0.3% | 454,100 |
| 2025/07/03 | 209.1 | 209.9 | 209.1 | 209.9 | +0.1 | ±0% | 10,360 |
| 2025/07/02 | 210.6 | 210.6 | 209.2 | 209.8 | +0.5 | +0.2% | 6,020 |
| 2025/07/01 | 210.3 | 210.3 | 209.2 | 209.3 | -0.6 | -0.3% | 16,780 |
| 2025/06/30 | 210.6 | 210.8 | 209.7 | 209.9 | -0.5 | -0.2% | 4,030 |
| 2025/06/27 | 210.8 | 210.9 | 210.3 | 210.4 | -0.1 | ±0% | 54,710 |
| 2025/06/26 | 211 | 211.2 | 210.5 | 210.5 | -1 | -0.5% | 33,010 |
| 2025/06/25 | 211.1 | 211.5 | 210.7 | 211.5 | +0.4 | +0.2% | 8,390 |
| 2025/06/24 | 212.7 | 212.7 | 211.1 | 211.1 | -3.3 | -1.5% | 35,330 |
| 2025/06/23 | 213.4 | 214.4 | 213.1 | 214.4 | +2.7 | +1.3% | 99,790 |
| 2025/06/20 | 211.5 | 211.7 | 211.4 | 211.7 | +0.2 | +0.1% | 10,650 |
| 2025/06/19 | 211.6 | 211.6 | 210.7 | 211.5 | +0.3 | +0.1% | 26,830 |
| 2025/06/18 | 211.7 | 211.7 | 211 | 211.2 | +0.5 | +0.2% | 14,860 |
| 2025/06/17 | 210.1 | 211.2 | 210.1 | 210.7 | +1 | +0.5% | 93,480 |
| 2025/06/16 | 209.8 | 210.3 | 209.5 | 209.7 | +0.3 | +0.1% | 196,270 |
| 2025/06/13 | 209.6 | 209.6 | 207.8 | 209.4 | -0.2 | -0.1% | 50,870 |
| 2025/06/12 | 210.2 | 210.2 | 209.2 | 209.6 | -1.6 | -0.8% | 4,850 |
| 2025/06/11 | 210.8 | 211.2 | 210.5 | 211.2 | +1.3 | +0.6% | 13,710 |
| 2025/06/10 | 210.3 | 211 | 209.9 | 209.9 | +0.1 | ±0% | 10,670 |
| 2025/06/09 | 210 | 210.7 | 209.8 | 209.8 | +0.4 | +0.2% | 7,480 |
| 2025/06/06 | 207.8 | 209.4 | 207.8 | 209.4 | +1.6 | +0.8% | 2,430 |
| 2025/06/05 | 208.1 | 208.1 | 207.4 | 207.8 | -1.6 | -0.8% | 5,350 |
| 2025/06/04 | 208.6 | 209.5 | 208.6 | 209.4 | +1.5 | +0.7% | 99,200 |
| 2025/06/03 | 207.1 | 208 | 207.1 | 207.9 | -0.4 | -0.2% | 4,680 |
| 2025/06/02 | 209.3 | 209.3 | 208.3 | 208.3 | -0.9 | -0.4% | 8,110 |
| 2025/05/30 | 210.4 | 210.4 | 208.5 | 209.2 | -2.8 | -1.3% | 26,160 |
| 2025/05/29 | 210.9 | 212.4 | 210.9 | 212 | +2.6 | +1.2% | 12,490 |
| 2025/05/28 | 209.4 | 210 | 209 | 209.4 | +1.5 | +0.7% | 10,330 |
| 2025/05/27 | 207 | 208 | 206.3 | 207.9 | +0.7 | +0.3% | 4,010 |
| 2025/05/26 | 208.3 | 208.3 | 206.7 | 207.2 | -1.1 | -0.5% | 3,060 |
1～
50
件表示中 / 379件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
