ｉシェアーズ 米国総合債券 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 202.5 | 203.7 | 202.2 | 203.1 | +3.4 | +1.7% | 11,700 |
| 2025/05/01 | 200.6 | 202.5 | 199.7 | 199.7 | -5 | -2.4% | 11,370 |
| 2025/04/30 | 200.6 | 204.7 | 199.4 | 204.7 | +4 | +2% | 41,430 |
| 2025/04/28 | 201.8 | 201.8 | 200.2 | 200.7 | +0.7 | +0.4% | 264,220 |
| 2025/04/25 | 199 | 200 | 198.2 | 200 | +2.5 | +1.3% | 37,710 |
| 2025/04/24 | 197.3 | 198.5 | 196.5 | 197.5 | +2 | +1% | 72,890 |
| 2025/04/23 | 197.5 | 197.5 | 195.5 | 195.5 | +1.7 | +0.9% | 26,240 |
| 2025/04/22 | 195 | 195 | 192.3 | 193.8 | -1.2 | -0.6% | 32,610 |
| 2025/04/21 | 199.3 | 199.3 | 194.1 | 195 | -2.4 | -1.2% | 45,750 |
| 2025/04/18 | 198.1 | 198.9 | 197 | 197.4 | -0.6 | -0.3% | 13,760 |
| 2025/04/17 | 198.2 | 198.2 | 197.1 | 198 | +2.8 | +1.4% | 13,590 |
| 2025/04/16 | 200 | 200 | 195.2 | 195.2 | -2.9 | -1.5% | 23,150 |
| 2025/04/15 | 199.5 | 199.5 | 197.1 | 198.1 | +2.8 | +1.4% | 56,270 |
| 2025/04/14 | 195.9 | 206.9 | 195 | 195.3 | -6.6 | -3.3% | 60,210 |
| 2025/04/11 | 200 | 201.9 | 195.1 | 201.9 | -2.1 | -1% | 41,160 |
| 2025/04/10 | 207 | 207 | 203 | 204 | +2.3 | +1.1% | 195,120 |
| 2025/04/09 | 211.8 | 211.8 | 199.9 | 201.7 | -5.3 | -2.6% | 51,930 |
| 2025/04/08 | 205.9 | 212 | 205.9 | 207 | +1.1 | +0.5% | 7,650 |
| 2025/04/07 | 205.9 | 208.2 | 205.9 | 205.9 | -1.9 | -0.9% | 217,890 |
| 2025/04/04 | 209.6 | 209.6 | 207.1 | 207.8 | -1.8 | -0.9% | 36,110 |
| 2025/04/03 | 211.5 | 211.5 | 209.2 | 209.6 | -1.9 | -0.9% | 33,410 |
| 2025/04/02 | 212.9 | 212.9 | 211.3 | 211.5 | +0.2 | +0.1% | 6,320 |
| 2025/04/01 | 211.1 | 211.3 | 211 | 211.3 | +1.3 | +0.6% | 7,450 |
| 2025/03/31 | 209.1 | 210.7 | 209.1 | 210 | -1.1 | -0.5% | 10,610 |
| 2025/03/28 | 211.1 | 211.4 | 210.9 | 211.1 | +1 | +0.5% | 45,890 |
| 2025/03/27 | 211 | 211 | 209.9 | 210.1 | -0.8 | -0.4% | 33,530 |
| 2025/03/26 | 209.7 | 211 | 209.7 | 210.9 | +0.1 | ±0% | 123,450 |
| 2025/03/25 | 210.6 | 211 | 210.6 | 210.8 | +0.7 | +0.3% | 14,920 |
| 2025/03/24 | 210.7 | 210.7 | 209.9 | 210.1 | -0.6 | -0.3% | 128,630 |
| 2025/03/21 | 210 | 210.7 | 209.4 | 210.7 | +0.9 | +0.4% | 64,770 |
| 2025/03/19 | 211 | 211 | 209.5 | 209.8 | -0.2 | -0.1% | 19,640 |
| 2025/03/18 | 211 | 211 | 208.9 | 210 | +1.1 | +0.5% | 14,590 |
| 2025/03/17 | 209 | 209 | 208.2 | 208.9 | ±0 | ±0% | 23,800 |
| 2025/03/14 | 208.2 | 208.9 | 207.3 | 208.9 | +0.7 | +0.3% | 9,440 |
| 2025/03/13 | 207.8 | 208.3 | 206.7 | 208.2 | +0.4 | +0.2% | 12,640 |
| 2025/03/12 | 207.8 | 207.9 | 207.2 | 207.8 | ±0 | ±0% | 22,310 |
| 2025/03/11 | 207.4 | 207.8 | 206.6 | 207.8 | +0.6 | +0.3% | 31,910 |
| 2025/03/10 | 211 | 211 | 206.4 | 207.2 | -0.4 | -0.2% | 40,910 |
| 2025/03/07 | 208.5 | 208.8 | 207.3 | 207.6 | -2.9 | -1.4% | 30,660 |
| 2025/03/06 | 210 | 210.5 | 208.5 | 210.5 | ±0 | ±0% | 111,750 |
| 2025/03/05 | 211.1 | 211.1 | 210.1 | 210.5 | -0.6 | -0.3% | 17,730 |
| 2025/03/04 | 211 | 211.2 | 210.2 | 211.1 | -1 | -0.5% | 79,140 |
| 2025/03/03 | 213.9 | 213.9 | 211.5 | 212.1 | +0.8 | +0.4% | 57,130 |
| 2025/02/28 | 211.3 | 211.3 | 209.9 | 211.3 | +1.4 | +0.7% | 20,200 |
| 2025/02/27 | 210.4 | 210.4 | 209.3 | 209.9 | +0.3 | +0.1% | 11,800 |
| 2025/02/26 | 210.1 | 210.1 | 208.4 | 209.6 | +0.6 | +0.3% | 41,950 |
| 2025/02/25 | 209.4 | 212 | 208.6 | 209 | +0.1 | ±0% | 34,080 |
| 2025/02/21 | 208.4 | 209 | 207.2 | 208.9 | +0.4 | +0.2% | 32,870 |
| 2025/02/20 | 210.3 | 210.3 | 208.1 | 208.5 | -1 | -0.5% | 95,440 |
| 2025/02/19 | 210.9 | 210.9 | 209.3 | 209.5 | -1.1 | -0.5% | 72,880 |
1～
50
件表示中 / 349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
