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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 219.6 | 219.7 | 218.7 | 219.7 | +1.2 | +0.5% | 43,030 |
| 2025/10/30 | 218 | 218.5 | 217.1 | 218.5 | ±0 | ±0% | 376,040 |
| 2025/10/29 | 218.7 | 218.7 | 217.4 | 218.5 | -0.2 | -0.1% | 28,100 |
| 2025/10/28 | 219 | 219 | 217.5 | 218.7 | ±0 | ±0% | 70,450 |
| 2025/10/27 | 219.3 | 219.9 | 218 | 218.7 | -0.4 | -0.2% | 127,780 |
| 2025/10/24 | 218.3 | 219.1 | 217.7 | 219.1 | +0.8 | +0.4% | 69,330 |
| 2025/10/23 | 217.7 | 218.7 | 217.7 | 218.3 | +0.6 | +0.3% | 40,850 |
| 2025/10/22 | 217.1 | 217.7 | 216.9 | 217.7 | +1.6 | +0.7% | 15,240 |
| 2025/10/21 | 215.5 | 216.8 | 215.3 | 216.1 | +0.6 | +0.3% | 21,090 |
| 2025/10/20 | 214.9 | 215.9 | 214.9 | 215.5 | +0.8 | +0.4% | 96,880 |
| 2025/10/17 | 215.4 | 215.4 | 214.4 | 214.7 | -1.8 | -0.8% | 91,640 |
| 2025/10/16 | 215.5 | 216.5 | 214.6 | 216.5 | +1.2 | +0.6% | 30,600 |
| 2025/10/15 | 217 | 217 | 215.3 | 215.3 | -1.2 | -0.6% | 38,000 |
| 2025/10/14 | 217 | 217 | 216.2 | 216.5 | -0.3 | -0.1% | 84,970 |
| 2025/10/10 | 217 | 217.2 | 216.2 | 216.8 | -0.1 | ±0% | 46,930 |
| 2025/10/09 | 216.8 | 217.7 | 215.9 | 216.9 | -1.4 | -0.6% | 16,420 |
| 2025/10/08 | 218 | 218.4 | 217 | 218.3 | +3.3 | +1.5% | 34,180 |
| 2025/10/07 | 215.3 | 215.3 | 214.6 | 215 | +0.5 | +0.2% | 15,480 |
| 2025/10/06 | 213.2 | 214.7 | 213.2 | 214.5 | +3.6 | +1.7% | 80,130 |
| 2025/10/03 | 211.3 | 211.7 | 210.5 | 210.9 | -0.1 | ±0% | 47,200 |
| 2025/10/02 | 212.2 | 212.2 | 210.2 | 211 | -2 | -0.9% | 21,000 |
| 2025/10/01 | 213 | 213 | 210.1 | 213 | +1.2 | +0.6% | 50,260 |
| 2025/09/30 | 212.3 | 212.6 | 211.6 | 211.8 | -0.6 | -0.3% | 49,360 |
| 2025/09/29 | 213.3 | 213.3 | 212.2 | 212.4 | -1 | -0.5% | 35,990 |
| 2025/09/26 | 213 | 213.8 | 213 | 213.4 | +1.1 | +0.5% | 26,070 |
| 2025/09/25 | 211.1 | 212.4 | 211.1 | 212.3 | +0.3 | +0.1% | 22,400 |
| 2025/09/24 | 211.3 | 212 | 210.5 | 212 | ±0 | ±0% | 75,860 |
| 2025/09/22 | 211 | 212.1 | 210.9 | 212 | +1.3 | +0.6% | 31,740 |
| 2025/09/19 | 211.5 | 212 | 210 | 210.7 | -0.5 | -0.2% | 30,750 |
| 2025/09/18 | 210.4 | 211.2 | 210.4 | 211.2 | +0.2 | +0.1% | 14,960 |
| 2025/09/17 | 211.6 | 211.6 | 209.7 | 211 | +0.3 | +0.1% | 38,040 |
| 2025/09/16 | 211.9 | 211.9 | 210.7 | 210.7 | -0.3 | -0.1% | 67,140 |
| 2025/09/12 | 212 | 212 | 210.7 | 211 | -0.1 | ±0% | 74,130 |
| 2025/09/11 | 211.2 | 211.2 | 210.2 | 211.1 | +0.4 | +0.2% | 16,260 |
| 2025/09/10 | 210.8 | 210.8 | 210.2 | 210.7 | +0.2 | +0.1% | 15,870 |
| 2025/09/09 | 211 | 211.1 | 210 | 210.5 | -0.4 | -0.2% | 51,820 |
| 2025/09/08 | 211.6 | 211.6 | 210.6 | 210.9 | +0.4 | +0.2% | 40,890 |
| 2025/09/05 | 210.9 | 210.9 | 210.1 | 210.5 | +1 | +0.5% | 21,330 |
| 2025/09/04 | 209.9 | 209.9 | 209 | 209.5 | +0.5 | +0.2% | 22,470 |
| 2025/09/03 | 209.4 | 209.6 | 208.8 | 209 | +0.3 | +0.1% | 24,350 |
| 2025/09/02 | 207.8 | 208.7 | 207.4 | 208.7 | +1.4 | +0.7% | 29,990 |
| 2025/09/01 | 208.1 | 208.1 | 207.1 | 207.3 | -0.8 | -0.4% | 68,660 |
| 2025/08/29 | 207.9 | 208.1 | 207.8 | 208.1 | -0.3 | -0.1% | 13,110 |
| 2025/08/28 | 209.5 | 209.5 | 208 | 208.4 | -0.2 | -0.1% | 22,040 |
| 2025/08/27 | 208.2 | 208.8 | 208 | 208.6 | +0.5 | +0.2% | 19,850 |
| 2025/08/26 | 208.5 | 208.5 | 207.1 | 208.1 | +0.9 | +0.4% | 15,580 |
| 2025/08/25 | 209 | 209.9 | 207.2 | 207.2 | -1.6 | -0.8% | 69,120 |
| 2025/08/22 | 207.2 | 209 | 207.2 | 208.8 | +0.7 | +0.3% | 17,860 |
| 2025/08/21 | 207.8 | 208.1 | 207.2 | 208.1 | +1.1 | +0.5% | 19,280 |
| 2025/08/20 | 207.1 | 207.6 | 206.8 | 207 | -0.5 | -0.2% | 63,570 |
1～
50
件表示中 / 472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
