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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/19 | 207.7 | 207.7 | 207.2 | 207.5 | -0.2 | -0.1% | 35,130 |
| 2025/08/18 | 207.2 | 207.7 | 207 | 207.7 | +0.3 | +0.1% | 102,870 |
| 2025/08/15 | 209.9 | 209.9 | 207.2 | 207.4 | +0.9 | +0.4% | 51,820 |
| 2025/08/14 | 207.7 | 207.7 | 206.4 | 206.5 | -1.7 | -0.8% | 75,350 |
| 2025/08/13 | 209.9 | 209.9 | 207.7 | 208.2 | ±0 | ±0% | 87,280 |
| 2025/08/12 | 208.2 | 208.3 | 207.7 | 208.2 | +1.2 | +0.6% | 31,360 |
| 2025/08/08 | 207 | 207.4 | 206.5 | 207 | -0.2 | -0.1% | 25,080 |
| 2025/08/07 | 207.1 | 208 | 207.1 | 207.2 | -0.4 | -0.2% | 15,610 |
| 2025/08/06 | 207.4 | 208 | 207.2 | 207.6 | +0.4 | +0.2% | 10,060 |
| 2025/08/05 | 207.1 | 207.7 | 206.4 | 207.2 | -0.7 | -0.3% | 37,020 |
| 2025/08/04 | 207.9 | 207.9 | 207.5 | 207.9 | -1.4 | -0.7% | 31,830 |
| 2025/08/01 | 210.1 | 210.1 | 209.3 | 209.3 | +1.2 | +0.6% | 47,090 |
| 2025/07/31 | 208.5 | 208.5 | 207.7 | 208.1 | +0.7 | +0.3% | 17,260 |
| 2025/07/30 | 208 | 208 | 207 | 207.4 | +0.9 | +0.4% | 15,090 |
| 2025/07/29 | 213 | 213 | 205.9 | 206.5 | +0.5 | +0.2% | 26,720 |
| 2025/07/28 | 205.8 | 207 | 205.4 | 206 | +1.3 | +0.6% | 13,690 |
| 2025/07/25 | 204.7 | 205.7 | 204.5 | 204.7 | +1 | +0.5% | 16,780 |
| 2025/07/24 | 204.1 | 204.1 | 202.9 | 203.7 | -0.8 | -0.4% | 24,550 |
| 2025/07/23 | 205.7 | 205.7 | 203.8 | 204.5 | -1.2 | -0.6% | 12,760 |
| 2025/07/22 | 205.3 | 205.7 | 204.7 | 205.7 | -0.9 | -0.4% | 47,710 |
| 2025/07/18 | 205.5 | 206.6 | 205.5 | 206.6 | +0.8 | +0.4% | 14,540 |
| 2025/07/17 | 206 | 206 | 205.1 | 205.8 | -0.2 | -0.1% | 6,650 |
| 2025/07/16 | 205.9 | 206.1 | 205.5 | 206 | +1.1 | +0.5% | 9,520 |
| 2025/07/15 | 204.6 | 205 | 204.6 | 204.9 | +0.3 | +0.1% | 29,870 |
| 2025/07/14 | 204.7 | 204.7 | 203.8 | 204.6 | -0.3 | -0.1% | 20,780 |
| 2025/07/11 | 204.1 | 205 | 204.1 | 204.9 | +1 | +0.5% | 18,800 |
| 2025/07/10 | 206 | 206 | 203.2 | 203.9 | -2 | -1% | 45,330 |
| 2025/07/09 | 205.9 | 205.9 | 205.3 | 205.9 | +1.2 | +0.6% | 11,800 |
| 2025/07/08 | 204.7 | 205 | 204 | 204.7 | +1 | +0.5% | 26,280 |
| 2025/07/07 | 203.3 | 203.7 | 203 | 203.7 | +0.5 | +0.2% | 110,130 |
| 2025/07/04 | 204.2 | 204.2 | 203 | 203.2 | +0.1 | ±0% | 16,300 |
| 2025/07/03 | 202.5 | 204.1 | 202.5 | 203.1 | -1.1 | -0.5% | 49,780 |
| 2025/07/02 | 203.1 | 204.2 | 202.5 | 204.2 | +0.8 | +0.4% | 28,280 |
| 2025/07/01 | 204.1 | 204.1 | 202.9 | 203.4 | +1.1 | +0.5% | 81,310 |
| 2025/06/30 | 204.5 | 204.5 | 202 | 202.3 | -1.8 | -0.9% | 56,610 |
| 2025/06/27 | 205 | 205 | 203.6 | 204.1 | +0.1 | ±0% | 7,820 |
| 2025/06/26 | 204.2 | 204.2 | 203.6 | 204 | ±0 | ±0% | 11,270 |
| 2025/06/25 | 203.5 | 204 | 203.2 | 204 | +0.6 | +0.3% | 66,690 |
| 2025/06/24 | 205.3 | 205.3 | 203 | 203.4 | -2.1 | -1% | 20,210 |
| 2025/06/23 | 204.5 | 205.5 | 203.8 | 205.5 | +2.4 | +1.2% | 18,810 |
| 2025/06/20 | 202.8 | 203.1 | 202.3 | 203.1 | +0.5 | +0.2% | 4,260 |
| 2025/06/19 | 203.1 | 203.1 | 201.3 | 202.6 | +0.1 | ±0% | 54,720 |
| 2025/06/18 | 202.9 | 203 | 202.3 | 202.5 | +1.2 | +0.6% | 5,770 |
| 2025/06/17 | 202.5 | 202.5 | 200.8 | 201.3 | ±0 | ±0% | 15,360 |
| 2025/06/16 | 202.8 | 202.8 | 200.5 | 201.3 | +0.3 | +0.1% | 10,940 |
| 2025/06/13 | 201.4 | 201.4 | 200.2 | 201 | +0.2 | +0.1% | 11,670 |
| 2025/06/12 | 201.5 | 202.7 | 200.6 | 200.8 | -0.6 | -0.3% | 22,370 |
| 2025/06/11 | 202 | 202.6 | 201 | 201.4 | +0.7 | +0.3% | 11,100 |
1～
50
件表示中 / 424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
