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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 209.5 | 209.5 | 208.6 | 209 | -0.7 | -0.3% | 24,420 |
| 2024/10/07 | 209.2 | 210.2 | 209.2 | 209.7 | +3.3 | +1.6% | 221,190 |
| 2024/10/04 | 207.1 | 207.7 | 206.3 | 206.4 | -0.6 | -0.3% | 39,420 |
| 2024/10/03 | 206.3 | 207.9 | 206.3 | 207 | +4 | +2% | 1,228,690 |
| 2024/10/02 | 201.8 | 203.8 | 201.8 | 203 | -0.8 | -0.4% | 103,370 |
| 2024/10/01 | 200.2 | 204 | 200.2 | 203.8 | +3.8 | +1.9% | 108,820 |
| 2024/09/30 | 202.4 | 202.4 | 200 | 200 | -6.4 | -3.1% | 47,710 |
| 2024/09/27 | 204.8 | 206.8 | 204.8 | 206.4 | +2.1 | +1% | 512,650 |
| 2024/09/26 | 204.3 | 204.7 | 204.1 | 204.3 | +1.9 | +0.9% | 13,250 |
| 2024/09/25 | 203.4 | 203.4 | 201.8 | 202.4 | -1 | -0.5% | 4,230 |
| 2024/09/24 | 202.5 | 203.4 | 202.5 | 203.4 | +2.8 | +1.4% | 27,930 |
| 2024/09/20 | 202.3 | 202.3 | 200.5 | 200.6 | -0.5 | -0.2% | 11,410 |
| 2024/09/19 | 200.8 | 203 | 200.8 | 201.1 | +1.6 | +0.8% | 23,930 |
| 2024/09/18 | 200.1 | 200.1 | 199.3 | 199.5 | +1.3 | +0.7% | 654,010 |
| 2024/09/17 | 197.5 | 198.5 | 197.5 | 198.2 | -0.2 | -0.1% | 524,360 |
| 2024/09/13 | 199.7 | 199.7 | 198.3 | 198.4 | -2.7 | -1.3% | 14,290 |
| 2024/09/12 | 200.5 | 201.3 | 200.5 | 201.1 | +2.2 | +1.1% | 17,630 |
| 2024/09/11 | 202 | 202 | 198.3 | 198.9 | -2.5 | -1.2% | 264,740 |
| 2024/09/10 | 201.5 | 202 | 201.4 | 201.4 | +0.1 | ±0% | 9,570 |
| 2024/09/09 | 200.4 | 201.3 | 200.4 | 201.3 | +0.7 | +0.3% | 96,280 |
| 2024/09/06 | 201.9 | 201.9 | 200.6 | 200.6 | -1.3 | -0.6% | 16,510 |
| 2024/09/05 | 201.2 | 202.4 | 201.2 | 201.9 | -2.3 | -1.1% | 9,810 |
| 2024/09/04 | 202.7 | 204.7 | 202.7 | 204.2 | -1.5 | -0.7% | 10,650 |
| 2024/09/03 | 205.5 | 207 | 205.5 | 205.7 | +0.3 | +0.1% | 16,120 |
| 2024/09/02 | 205.4 | 206 | 205 | 205.4 | +1.6 | +0.8% | 8,120 |
| 2024/08/30 | 203.4 | 203.9 | 203.4 | 203.8 | +0.5 | +0.2% | 23,490 |
| 2024/08/29 | 202.2 | 203.5 | 202.2 | 203.3 | +0.3 | +0.1% | 3,230 |
| 2024/08/28 | 202.1 | 203.1 | 202.1 | 203 | -0.3 | -0.1% | 3,690 |
| 2024/08/27 | 202.9 | 203.8 | 202.9 | 203.3 | +0.8 | +0.4% | 25,340 |
| 2024/08/26 | 202 | 202.6 | 201.6 | 202.5 | -2 | -1% | 14,920 |
| 2024/08/23 | 204.6 | 205.5 | 204.4 | 204.5 | +0.3 | +0.1% | 40,780 |
| 2024/08/22 | 204.7 | 204.7 | 203.7 | 204.2 | -0.4 | -0.2% | 59,120 |
| 2024/08/21 | 204 | 204.7 | 203.4 | 204.6 | -2 | -1% | 21,410 |
| 2024/08/20 | 205.8 | 206.7 | 205 | 206.6 | +2.4 | +1.2% | 16,100 |
| 2024/08/19 | 207.7 | 207.7 | 204.2 | 204.2 | -4.7 | -2.2% | 19,480 |
| 2024/08/16 | 209 | 209.4 | 208.8 | 208.9 | +2.5 | +1.2% | 4,160 |
| 2024/08/15 | 207.1 | 207.1 | 206.3 | 206.4 | ±0 | ±0% | 30,080 |
| 2024/08/14 | 206.3 | 207.1 | 205.4 | 206.4 | -0.6 | -0.3% | 74,170 |
| 2024/08/13 | 206.2 | 207.3 | 206.2 | 207 | +1 | +0.5% | 36,770 |
| 2024/08/09 | 205.1 | 206.9 | 205.1 | 206 | +1.2 | +0.6% | 42,730 |
| 2024/08/08 | 205.7 | 205.8 | 204.1 | 204.8 | -1 | -0.5% | 9,200 |
| 2024/08/07 | 202.2 | 207.1 | 202.2 | 205.8 | +1.6 | +0.8% | 648,720 |
| 2024/08/06 | 200.6 | 205 | 200.6 | 204.2 | +4.2 | +2.1% | 43,440 |
| 2024/08/05 | 204.1 | 204.3 | 199.5 | 200 | -8.7 | -4.2% | 862,940 |
| 2024/08/02 | 209.8 | 209.8 | 208.7 | 208.7 | -1.1 | -0.5% | 16,690 |
| 2024/08/01 | 209.8 | 213.1 | 204.9 | 209.8 | -4.3 | -2% | 984,360 |
| 2024/07/31 | 213.1 | 214.8 | 212.3 | 214.1 | -2 | -0.9% | 639,340 |
| 2024/07/30 | 215 | 216.1 | 215 | 216.1 | +1.3 | +0.6% | 7,920 |
| 2024/07/29 | 214.2 | 216 | 214.2 | 214.8 | -0.3 | -0.1% | 1,389,850 |
| 2024/07/26 | 215.5 | 215.6 | 214.8 | 215.1 | +1.3 | +0.6% | 453,680 |
201～
250
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
