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 |
|---|---|---|---|---|---|---|---|
| 2026/04/10 | 224.9 | 224.9 | 224 | 224.6 | +0.6 | +0.3% | 130,870 |
| 2026/04/09 | 229 | 229 | 223.4 | 224 | -1.8 | -0.8% | 265,600 |
| 2026/04/08 | 227 | 227 | 225.4 | 225.8 | -0.2 | -0.1% | 2,330,720 |
| 2026/04/07 | 227 | 227 | 225.9 | 226 | +0.1 | ±0% | 36,250 |
| 2026/04/06 | 229.9 | 229.9 | 225.5 | 225.9 | -0.6 | -0.3% | 131,380 |
| 2026/04/03 | 225.5 | 226.5 | 225.5 | 226.5 | +1.6 | +0.7% | 31,690 |
| 2026/04/02 | 224.9 | 226 | 224.4 | 224.9 | -0.1 | ±0% | 305,600 |
| 2026/04/01 | 225.8 | 225.8 | 224.3 | 225 | -0.5 | -0.2% | 40,080 |
| 2026/03/31 | 225.5 | 225.8 | 225.2 | 225.5 | +0.5 | +0.2% | 46,370 |
| 2026/03/30 | 225.7 | 225.7 | 224.5 | 225 | +1.1 | +0.5% | 107,850 |
| 2026/03/27 | 224.6 | 224.6 | 223.9 | 223.9 | -0.9 | -0.4% | 33,850 |
| 2026/03/26 | 225.2 | 225.2 | 224.6 | 224.8 | +0.8 | +0.4% | 7,350 |
| 2026/03/25 | 224.9 | 224.9 | 223.6 | 224 | +0.6 | +0.3% | 15,970 |
| 2026/03/24 | 223 | 224 | 223 | 223.4 | -0.5 | -0.2% | 37,420 |
| 2026/03/23 | 224.5 | 224.5 | 223.2 | 223.9 | -2.1 | -0.9% | 237,860 |
| 2026/03/19 | 226.7 | 226.7 | 225.7 | 226 | +0.2 | +0.1% | 350,260 |
| 2026/03/18 | 226 | 226.2 | 225.4 | 225.8 | -0.3 | -0.1% | 93,050 |
| 2026/03/17 | 226 | 226.2 | 225.9 | 226.1 | +0.5 | +0.2% | 239,850 |
| 2026/03/16 | 226 | 226.1 | 225.5 | 225.6 | +0.1 | ±0% | 64,490 |
| 2026/03/13 | 225.6 | 225.6 | 224.9 | 225.5 | +0.2 | +0.1% | 42,400 |
| 2026/03/12 | 224.6 | 225.8 | 224.6 | 225.3 | ±0 | ±0% | 95,770 |
| 2026/03/11 | 226 | 226 | 225.2 | 225.3 | -0.3 | -0.1% | 139,630 |
| 2026/03/10 | 226 | 226.1 | 225.4 | 225.6 | ±0 | ±0% | 179,390 |
| 2026/03/09 | 224.5 | 226 | 224.5 | 225.6 | -0.1 | ±0% | 323,340 |
| 2026/03/06 | 225.4 | 225.7 | 224.6 | 225.7 | +0.9 | +0.4% | 133,740 |
| 2026/03/05 | 229.9 | 229.9 | 224 | 224.8 | -0.5 | -0.2% | 43,530 |
| 2026/03/04 | 225.8 | 226.2 | 225.1 | 225.3 | -1 | -0.4% | 85,390 |
| 2026/03/03 | 226.5 | 226.5 | 225.4 | 226.3 | +0.1 | ±0% | 48,090 |
| 2026/03/02 | 226.7 | 226.7 | 224.8 | 226.2 | +1.5 | +0.7% | 112,270 |
| 2026/02/27 | 224.2 | 224.7 | 224 | 224.7 | +0.8 | +0.4% | 86,190 |
| 2026/02/26 | 224 | 224.3 | 223.5 | 223.9 | +0.3 | +0.1% | 36,120 |
| 2026/02/25 | 223.5 | 228 | 222 | 223.6 | +1.1 | +0.5% | 45,750 |
| 2026/02/24 | 225 | 225 | 222 | 222.5 | -0.4 | -0.2% | 92,960 |
| 2026/02/20 | 224 | 224 | 222.4 | 222.9 | +0.7 | +0.3% | 58,260 |
| 2026/02/19 | 222 | 222.6 | 221.4 | 222.2 | +2.1 | +1% | 19,010 |
| 2026/02/18 | 221 | 221 | 219.6 | 220.1 | +0.4 | +0.2% | 145,110 |
| 2026/02/17 | 220 | 220.4 | 219.7 | 219.7 | -0.2 | -0.1% | 46,120 |
| 2026/02/16 | 222 | 222 | 219.4 | 219.9 | +1 | +0.5% | 112,730 |
| 2026/02/13 | 219 | 219.5 | 218.5 | 218.9 | +0.3 | +0.1% | 167,290 |
| 2026/02/12 | 220 | 220 | 217 | 218.6 | -2.8 | -1.3% | 177,380 |
| 2026/02/10 | 222 | 222.5 | 220.9 | 221.4 | -0.6 | -0.3% | 69,490 |
| 2026/02/09 | 223.9 | 223.9 | 222 | 222 | -1.2 | -0.5% | 260,870 |
| 2026/02/06 | 223.7 | 223.7 | 222.6 | 223.2 | +0.8 | +0.4% | 251,590 |
| 2026/02/05 | 222.4 | 222.6 | 221.8 | 222.4 | +0.8 | +0.4% | 60,200 |
| 2026/02/04 | 220.9 | 221.8 | 220.3 | 221.6 | +1.4 | +0.6% | 57,770 |
| 2026/02/03 | 221.2 | 221.2 | 219.8 | 220.2 | +0.5 | +0.2% | 76,810 |
| 2026/02/02 | 220.4 | 220.4 | 219.5 | 219.7 | +1.6 | +0.7% | 89,560 |
| 2026/01/30 | 217.4 | 221.4 | 217 | 218.1 | +1.2 | +0.6% | 69,340 |
| 2026/01/29 | 217 | 219.9 | 216.8 | 216.9 | +0.5 | +0.2% | 54,260 |
| 2026/01/28 | 218.5 | 218.5 | 216.3 | 216.4 | -3.1 | -1.4% | 113,690 |
1～
50
件表示中 / 578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
