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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 209.1 | 209.1 | 208.3 | 208.3 | +0.4 | +0.2% | 70,790 |
| 2025/05/22 | 208.5 | 208.5 | 207.8 | 207.9 | -0.5 | -0.2% | 670 |
| 2025/05/21 | 209.7 | 209.7 | 208.4 | 208.4 | -0.9 | -0.4% | 53,870 |
| 2025/05/20 | 209.6 | 210.9 | 209.3 | 209.3 | -1.4 | -0.7% | 10,060 |
| 2025/05/19 | 210.5 | 210.8 | 210.1 | 210.7 | -0.1 | ±0% | 6,930 |
| 2025/05/16 | 211.7 | 211.7 | 210.6 | 210.8 | -1 | -0.5% | 3,810 |
| 2025/05/15 | 213.1 | 213.1 | 211.7 | 211.8 | -1.5 | -0.7% | 6,480 |
| 2025/05/14 | 214.5 | 215 | 213 | 213.3 | -1 | -0.5% | 11,950 |
| 2025/05/13 | 214.1 | 214.8 | 214 | 214.3 | +2.7 | +1.3% | 571,380 |
| 2025/05/12 | 211.5 | 212 | 211.1 | 211.6 | +0.7 | +0.3% | 50,760 |
| 2025/05/09 | 210.3 | 211.5 | 210.3 | 210.9 | +2.1 | +1% | 4,340 |
| 2025/05/08 | 207.7 | 208.8 | 207.7 | 208.8 | +1.6 | +0.8% | 52,100 |
| 2025/05/07 | 208.8 | 208.8 | 206.9 | 207.2 | -3.1 | -1.5% | 48,690 |
| 2025/05/02 | 209.2 | 211.3 | 209.2 | 210.3 | +1.7 | +0.8% | 919,470 |
| 2025/05/01 | 207.9 | 208.7 | 206.9 | 208.6 | +2.3 | +1.1% | 55,000 |
| 2025/04/30 | 206 | 206.6 | 205.8 | 206.3 | -1.5 | -0.7% | 27,930 |
| 2025/04/28 | 207.8 | 208 | 207.6 | 207.8 | ±0 | ±0% | 12,290 |
| 2025/04/25 | 207.1 | 208.2 | 206.7 | 207.8 | +1.2 | +0.6% | 9,600 |
| 2025/04/24 | 207 | 207 | 205.3 | 206.6 | +1.6 | +0.8% | 28,760 |
| 2025/04/23 | 206.6 | 206.6 | 204.9 | 205 | +2.5 | +1.2% | 29,180 |
| 2025/04/22 | 203.9 | 204 | 202.5 | 202.5 | -0.7 | -0.3% | 11,260 |
| 2025/04/21 | 205.6 | 205.6 | 203.1 | 203.2 | -2.8 | -1.4% | 71,170 |
| 2025/04/18 | 206.2 | 207.4 | 205.4 | 206 | -0.2 | -0.1% | 38,210 |
| 2025/04/17 | 205 | 206.4 | 205 | 206.2 | +0.1 | ±0% | 2,490 |
| 2025/04/16 | 208.4 | 208.4 | 205.4 | 206.1 | -1 | -0.5% | 8,930 |
| 2025/04/15 | 207.6 | 207.6 | 206.6 | 207.1 | +1.1 | +0.5% | 23,150 |
| 2025/04/14 | 212.2 | 212.2 | 205.6 | 206 | -2.1 | -1% | 5,770 |
| 2025/04/11 | 207.4 | 211.6 | 206.4 | 208.1 | -4.3 | -2% | 15,120 |
| 2025/04/10 | 213.2 | 213.2 | 211.7 | 212.4 | +2.9 | +1.4% | 339,670 |
| 2025/04/09 | 210.5 | 215.9 | 208.9 | 209.5 | -3.7 | -1.7% | 77,180 |
| 2025/04/08 | 214.4 | 214.4 | 212.4 | 213.2 | +2.8 | +1.3% | 108,930 |
| 2025/04/07 | 208.4 | 215.9 | 208.4 | 210.4 | +0.4 | +0.2% | 129,620 |
| 2025/04/04 | 210 | 211.4 | 209.7 | 210 | -2.7 | -1.3% | 275,980 |
| 2025/04/03 | 215 | 217.5 | 212.1 | 212.7 | -3.5 | -1.6% | 27,050 |
| 2025/04/02 | 217.3 | 217.3 | 216 | 216.2 | ±0 | ±0% | 8,940 |
| 2025/04/01 | 216 | 217 | 215.7 | 216.2 | +1.6 | +0.7% | 9,990 |
| 2025/03/31 | 217.1 | 217.1 | 214.6 | 214.6 | -3 | -1.4% | 97,000 |
| 2025/03/28 | 216.8 | 218.2 | 216.8 | 217.6 | +0.9 | +0.4% | 440,610 |
| 2025/03/27 | 217 | 217.2 | 216.3 | 216.7 | -0.3 | -0.1% | 1,170 |
| 2025/03/26 | 216.5 | 217.3 | 216.2 | 217 | +0.1 | ±0% | 4,230 |
| 2025/03/25 | 217.5 | 217.7 | 216.8 | 216.9 | +1.2 | +0.6% | 32,820 |
| 2025/03/24 | 215.8 | 218 | 215.4 | 215.7 | +0.1 | ±0% | 12,220 |
| 2025/03/21 | 214.3 | 216.1 | 214.2 | 215.6 | -0.3 | -0.1% | 4,300 |
| 2025/03/19 | 215.4 | 215.9 | 215.2 | 215.9 | +0.1 | ±0% | 6,460 |
| 2025/03/18 | 214.5 | 215.8 | 214.5 | 215.8 | +1.3 | +0.6% | 51,500 |
| 2025/03/17 | 214.9 | 214.9 | 213.9 | 214.5 | +0.6 | +0.3% | 15,610 |
| 2025/03/14 | 212.9 | 214 | 212.9 | 213.9 | +1.2 | +0.6% | 3,900 |
| 2025/03/13 | 213.7 | 213.7 | 212.7 | 212.7 | -0.6 | -0.3% | 29,310 |
| 2025/03/12 | 212.8 | 213.4 | 212.8 | 213.3 | +1.1 | +0.5% | 504,630 |
| 2025/03/11 | 212.3 | 212.3 | 211 | 212.2 | -0.3 | -0.1% | 1,540 |
51～
100
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
