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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 213.1 | 214.6 | 213.1 | 214.4 | +1.5 | +0.7% | 161,120 |
| 2024/05/16 | 214.1 | 214.1 | 212 | 212.9 | -1.2 | -0.6% | 458,150 |
| 2024/05/15 | 213.5 | 214.3 | 213.5 | 214.1 | +0.6 | +0.3% | 59,080 |
| 2024/05/14 | 213.2 | 213.6 | 212.8 | 213.5 | +0.8 | +0.4% | 35,320 |
| 2024/05/13 | 212.7 | 212.9 | 212.1 | 212.7 | -0.2 | -0.1% | 140,520 |
| 2024/05/10 | 212.1 | 213 | 212.1 | 212.9 | +0.7 | +0.3% | 313,350 |
| 2024/05/09 | 220 | 220 | 211.6 | 212.2 | +0.2 | +0.1% | 125,370 |
| 2024/05/08 | 211.2 | 212 | 211.2 | 212 | +1 | +0.5% | 17,370 |
| 2024/05/07 | 218.7 | 218.7 | 209.9 | 211 | +0.3 | +0.1% | 94,770 |
| 2024/05/02 | 209.2 | 211.3 | 209.2 | 210.7 | -1.8 | -0.8% | 110,190 |
| 2024/05/01 | 211.9 | 212.5 | 211.9 | 212.5 | +0.7 | +0.3% | 27,520 |
| 2024/04/30 | 211.2 | 212.1 | 210.9 | 211.8 | +1.6 | +0.8% | 52,660 |
| 2024/04/26 | 211 | 211 | 209.2 | 210.2 | +0.5 | +0.2% | 24,670 |
| 2024/04/25 | 210.3 | 210.3 | 208.8 | 209.7 | +0.9 | +0.4% | 35,130 |
| 2024/04/24 | 209.8 | 209.8 | 208.7 | 208.8 | -0.1 | ±0% | 36,720 |
| 2024/04/23 | 209.8 | 209.8 | 208.4 | 208.9 | +0.8 | +0.4% | 35,810 |
| 2024/04/22 | 208.5 | 208.5 | 207.9 | 208.1 | -0.4 | -0.2% | 29,000 |
| 2024/04/19 | 208.7 | 208.7 | 207.7 | 208.5 | -0.2 | -0.1% | 9,200 |
| 2024/04/18 | 209.5 | 209.5 | 208 | 208.7 | +0.9 | +0.4% | 13,680 |
| 2024/04/17 | 209.3 | 209.3 | 207.3 | 207.8 | -0.2 | -0.1% | 28,400 |
| 2024/04/16 | 208 | 208 | 207.3 | 208 | -0.4 | -0.2% | 31,070 |
| 2024/04/15 | 207.7 | 208.4 | 207.5 | 208.4 | +0.9 | +0.4% | 41,850 |
| 2024/04/12 | 207.2 | 207.5 | 206.9 | 207.5 | +0.2 | +0.1% | 24,490 |
| 2024/04/11 | 206.7 | 207.4 | 206.3 | 207.3 | -0.6 | -0.3% | 79,060 |
| 2024/04/10 | 207.8 | 209 | 207.5 | 207.9 | -0.6 | -0.3% | 49,570 |
| 2024/04/09 | 208.4 | 209.4 | 208.1 | 208.5 | +0.3 | +0.1% | 49,920 |
| 2024/04/08 | 210 | 210.2 | 207.7 | 208.2 | -0.4 | -0.2% | 165,650 |
| 2024/04/05 | 209.7 | 209.7 | 208 | 208.6 | ±0 | ±0% | 65,670 |
| 2024/04/04 | 208.8 | 208.8 | 208.6 | 208.6 | +0.2 | +0.1% | 117,010 |
| 2024/04/03 | 209.7 | 209.7 | 208.3 | 208.4 | -0.7 | -0.3% | 78,830 |
| 2024/04/02 | 209.2 | 209.3 | 208.8 | 209.1 | -1.1 | -0.5% | 42,420 |
| 2024/04/01 | 210.6 | 211.9 | 209.6 | 210.2 | -2.8 | -1.3% | 36,730 |
| 2024/03/29 | 213.9 | 213.9 | 210.1 | 213 | +3.1 | +1.5% | 16,120 |
| 2024/03/28 | 209.9 | 210 | 209.5 | 209.9 | -0.1 | ±0% | 18,990 |
| 2024/03/27 | 209.7 | 210.2 | 209.7 | 210 | +0.7 | +0.3% | 5,150 |
| 2024/03/26 | 209.6 | 209.6 | 209.2 | 209.3 | ±0 | ±0% | 17,380 |
| 2024/03/25 | 209.6 | 210 | 209.1 | 209.3 | ±0 | ±0% | 20,790 |
| 2024/03/22 | 209.6 | 209.7 | 209.1 | 209.3 | +0.8 | +0.4% | 44,690 |
| 2024/03/21 | 208 | 208.5 | 207.5 | 208.5 | +2.1 | +1% | 95,310 |
| 2024/03/19 | 205.1 | 206.6 | 204.9 | 206.4 | +1 | +0.5% | 63,520 |
| 2024/03/18 | 205 | 205.6 | 205 | 205.4 | +1.1 | +0.5% | 132,630 |
| 2024/03/15 | 204.2 | 204.5 | 204.1 | 204.3 | -0.5 | -0.2% | 41,940 |
| 2024/03/14 | 204.5 | 204.8 | 204.2 | 204.8 | -0.2 | -0.1% | 16,710 |
| 2024/03/13 | 206.4 | 206.4 | 204.4 | 205 | -0.3 | -0.1% | 370,310 |
| 2024/03/12 | 204.6 | 205.3 | 204 | 205.3 | +0.4 | +0.2% | 55,760 |
| 2024/03/11 | 208.4 | 208.4 | 204.1 | 204.9 | -0.8 | -0.4% | 79,730 |
| 2024/03/08 | 205.8 | 206.1 | 205.3 | 205.7 | -0.5 | -0.2% | 41,450 |
| 2024/03/07 | 207.2 | 207.9 | 205.8 | 206.2 | -1.4 | -0.7% | 94,330 |
| 2024/03/06 | 207.6 | 207.7 | 207.2 | 207.6 | +0.1 | ±0% | 28,090 |
| 2024/03/05 | 208 | 208 | 207 | 207.5 | +0.1 | ±0% | 44,980 |
1～
50
件表示中 / 114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
