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 |
|---|---|---|---|---|---|---|---|
| 2026/09/24 | 216.7 | 216.7 | 215.1 | 216.2 | -0.5 | -0.2% | 228,080 |
| 2026/09/18 | 215.4 | 216.9 | 215 | 216.7 | +2.6 | +1.2% | 18,460 |
| 2026/09/17 | 213.3 | 214.5 | 213.3 | 214.1 | +1.5 | +0.7% | 69,440 |
| 2026/09/16 | 212.5 | 213.4 | 212.5 | 212.6 | +1 | +0.5% | 32,450 |
| 2026/09/15 | 211.3 | 211.9 | 211.2 | 211.6 | +0.1 | ±0% | 61,720 |
| 2026/09/14 | 211 | 211.5 | 210.5 | 211.5 | -0.1 | ±0% | 107,600 |
| 2026/09/11 | 211.9 | 212.1 | 211.5 | 211.6 | -1.1 | -0.5% | 53,630 |
| 2026/09/10 | 212 | 212.8 | 211.9 | 212.7 | +0.4 | +0.2% | 38,660 |
| 2026/09/09 | 213.7 | 213.7 | 211.8 | 212.3 | -1.7 | -0.8% | 55,460 |
| 2026/09/08 | 215 | 215 | 212 | 214 | -1.9 | -0.9% | 93,920 |
| 2026/09/07 | 216.5 | 217 | 215.8 | 215.9 | -1.3 | -0.6% | 65,790 |
| 2026/09/04 | 216.6 | 217.2 | 215.4 | 217.2 | -1.1 | -0.5% | 213,000 |
| 2026/09/03 | 220.7 | 220.7 | 218.2 | 218.3 | -2.6 | -1.2% | 79,630 |
| 2026/09/02 | 221.2 | 221.9 | 220.5 | 220.9 | -1.1 | -0.5% | 482,860 |
| 2026/09/01 | 223 | 223 | 221.5 | 222 | -0.5 | -0.2% | 547,880 |
| 2026/08/31 | 222.8 | 222.8 | 222.3 | 222.5 | +0.1 | ±0% | 90,070 |
| 2026/08/28 | 223.8 | 223.8 | 222.3 | 222.4 | -0.2 | -0.1% | 50,460 |
| 2026/08/27 | 222.6 | 222.6 | 222 | 222.6 | +0.5 | +0.2% | 55,970 |
| 2026/08/26 | 221.8 | 222.7 | 221.8 | 222.1 | +0.7 | +0.3% | 350,410 |
| 2026/08/25 | 221.2 | 221.4 | 221 | 221.4 | +0.4 | +0.2% | 7,020 |
| 2026/08/24 | 221 | 221 | 220.3 | 221 | ±0 | ±0% | 58,660 |
| 2026/08/21 | 221.2 | 221.4 | 220.9 | 221 | -0.5 | -0.2% | 62,810 |
| 2026/08/20 | 221.2 | 221.6 | 220.8 | 221.5 | +0.2 | +0.1% | 53,670 |
| 2026/08/19 | 221.7 | 221.7 | 221.1 | 221.3 | ±0 | ±0% | 14,060 |
| 2026/08/18 | 221.6 | 221.7 | 220.7 | 221.3 | -0.1 | ±0% | 108,780 |
| 2026/08/17 | 221.6 | 221.6 | 221.1 | 221.4 | -0.4 | -0.2% | 32,690 |
| 2026/08/14 | 221.3 | 222.5 | 221.3 | 221.8 | +0.2 | +0.1% | 17,130 |
| 2026/08/13 | 221 | 221.9 | 221 | 221.6 | +0.6 | +0.3% | 35,250 |
| 2026/08/12 | 221.8 | 221.8 | 220.8 | 221 | +0.8 | +0.4% | 103,890 |
| 2026/08/10 | 220 | 220.4 | 219.4 | 220.2 | +0.2 | +0.1% | 171,490 |
| 2026/08/07 | 220.5 | 220.5 | 219.8 | 220 | -0.2 | -0.1% | 15,980 |
| 2026/08/06 | 222 | 222 | 219.7 | 220.2 | +0.2 | +0.1% | 52,790 |
| 2026/08/05 | 218.5 | 222.4 | 218.5 | 220 | +1.4 | +0.6% | 53,890 |
| 2026/08/04 | 218.7 | 218.9 | 218 | 218.6 | +0.9 | +0.4% | 37,960 |
| 2026/08/03 | 223 | 223.1 | 215.6 | 217.7 | -5.1 | -2.3% | 868,760 |
| 2026/07/31 | 233 | 233 | 222 | 222.8 | -3.2 | -1.4% | 207,330 |
| 2026/07/30 | 234.9 | 234.9 | 225.8 | 226 | -0.9 | -0.4% | 134,540 |
| 2026/07/29 | 227.3 | 227.6 | 226.8 | 226.9 | -0.8 | -0.4% | 22,670 |
| 2026/07/28 | 227.2 | 227.7 | 227 | 227.7 | +0.5 | +0.2% | 46,600 |
| 2026/07/27 | 226.5 | 227.2 | 226.5 | 227.2 | +0.8 | +0.4% | 24,980 |
| 2026/07/24 | 228.8 | 228.8 | 226.2 | 226.4 | +0.4 | +0.2% | 14,270 |
| 2026/07/23 | 227.1 | 227.1 | 225.9 | 226 | -0.5 | -0.2% | 25,720 |
| 2026/07/22 | 226.2 | 226.6 | 226.2 | 226.5 | +0.3 | +0.1% | 29,620 |
| 2026/07/21 | 232 | 232 | 226.2 | 226.2 | -0.5 | -0.2% | 61,900 |
| 2026/07/17 | 226 | 226.8 | 226 | 226.7 | +0.7 | +0.3% | 44,550 |
| 2026/07/16 | 226.5 | 227.1 | 225.9 | 226 | +0.2 | +0.1% | 27,730 |
| 2026/07/15 | 227 | 227 | 225.5 | 225.8 | +0.3 | +0.1% | 23,380 |
| 2026/07/14 | 226.2 | 226.9 | 225 | 225.5 | -0.1 | ±0% | 27,710 |
| 2026/07/13 | 225 | 225.9 | 225 | 225.6 | -0.1 | ±0% | 32,310 |
| 2026/07/10 | 227.6 | 227.6 | 225.3 | 225.7 | -0.7 | -0.3% | 66,580 |
1～
50
件表示中 / 688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
