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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/25 | 214.4 | 215.4 | 212.9 | 213.8 | -2.6 | -1.2% | 146,080 |
| 2024/07/24 | 217.4 | 218.1 | 216 | 216.4 | -2.3 | -1.1% | 1,030,620 |
| 2024/07/23 | 220.9 | 220.9 | 218.4 | 218.7 | -1.3 | -0.6% | 1,195,120 |
| 2024/07/22 | 220 | 220.6 | 215.1 | 220 | -0.7 | -0.3% | 67,880 |
| 2024/07/19 | 219.6 | 220.7 | 218.6 | 220.7 | +2.5 | +1.1% | 249,630 |
| 2024/07/18 | 217.8 | 218.8 | 217.3 | 218.2 | -2.5 | -1.1% | 34,300 |
| 2024/07/17 | 221.1 | 221.6 | 220.7 | 220.7 | -1.1 | -0.5% | 51,040 |
| 2024/07/16 | 222.2 | 223 | 220.2 | 221.8 | -0.5 | -0.2% | 212,300 |
| 2024/07/12 | 223.7 | 223.7 | 220 | 222.3 | -3.6 | -1.6% | 315,990 |
| 2024/07/11 | 226 | 226 | 225.5 | 225.9 | +0.4 | +0.2% | 240,500 |
| 2024/07/10 | 225.8 | 225.8 | 225.3 | 225.5 | +0.8 | +0.4% | 45,240 |
| 2024/07/09 | 224 | 225 | 224 | 224.7 | +0.4 | +0.2% | 63,790 |
| 2024/07/08 | 224.5 | 224.5 | 223.7 | 224.3 | ±0 | ±0% | 32,490 |
| 2024/07/05 | 225.2 | 225.2 | 224 | 224.3 | -1.1 | -0.5% | 2,041,590 |
| 2024/07/04 | 226 | 226.9 | 225 | 225.4 | -0.4 | -0.2% | 498,800 |
| 2024/07/03 | 225.1 | 225.8 | 225.1 | 225.8 | +0.2 | +0.1% | 1,634,540 |
| 2024/07/02 | 225 | 225.6 | 225 | 225.6 | +1 | +0.4% | 57,080 |
| 2024/07/01 | 232.6 | 232.6 | 224.1 | 224.6 | ±0 | ±0% | 34,000 |
| 2024/06/28 | 224 | 224.7 | 223.8 | 224.6 | +1 | +0.4% | 580,440 |
| 2024/06/27 | 223.5 | 224 | 223.3 | 223.6 | +0.8 | +0.4% | 79,110 |
| 2024/06/26 | 223.9 | 223.9 | 222.4 | 222.8 | +0.6 | +0.3% | 2,795,820 |
| 2024/06/25 | 223 | 223.1 | 221.9 | 222.2 | -0.3 | -0.1% | 2,473,610 |
| 2024/06/24 | 222 | 223 | 222 | 222.5 | +1.2 | +0.5% | 3,667,660 |
| 2024/06/21 | 222 | 222 | 221.1 | 221.3 | +1.1 | +0.5% | 1,844,680 |
| 2024/06/20 | 220.8 | 222 | 219.6 | 220.2 | +0.6 | +0.3% | 9,940 |
| 2024/06/19 | 220.9 | 221 | 219.5 | 219.6 | -0.1 | ±0% | 12,860 |
| 2024/06/18 | 220 | 220 | 219.1 | 219.7 | +0.6 | +0.3% | 7,310 |
| 2024/06/17 | 219 | 219.3 | 218.9 | 219.1 | -0.8 | -0.4% | 2,970 |
| 2024/06/14 | 218.4 | 219.9 | 218.2 | 219.9 | +1.5 | +0.7% | 3,190 |
| 2024/06/13 | 218.6 | 218.6 | 217.7 | 218.4 | -0.2 | -0.1% | 8,110 |
| 2024/06/12 | 218.8 | 218.8 | 218.2 | 218.6 | ±0 | ±0% | 510,210 |
| 2024/06/11 | 218.7 | 218.7 | 218.2 | 218.6 | +0.3 | +0.1% | 25,330 |
| 2024/06/10 | 216.6 | 218.3 | 216.5 | 218.3 | +2.3 | +1.1% | 27,190 |
| 2024/06/07 | 216.9 | 216.9 | 215.8 | 216 | -0.6 | -0.3% | 408,820 |
| 2024/06/06 | 217 | 217 | 215.8 | 216.6 | +1.1 | +0.5% | 729,350 |
| 2024/06/05 | 214.6 | 215.5 | 214.6 | 215.5 | -0.6 | -0.3% | 71,390 |
| 2024/06/04 | 217.2 | 217.2 | 215.5 | 216.1 | -1.7 | -0.8% | 14,840 |
| 2024/06/03 | 217.5 | 217.9 | 217.3 | 217.8 | +0.8 | +0.4% | 19,580 |
| 2024/05/31 | 218 | 218 | 216.7 | 217 | -0.2 | -0.1% | 14,720 |
| 2024/05/30 | 218 | 218 | 216.9 | 217.2 | -0.3 | -0.1% | 26,930 |
201～
250
件表示中 / 339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
