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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/10 | 201 | 201.3 | 199.8 | 200.7 | +1.1 | +0.6% | 14,000 |
| 2025/06/09 | 200.9 | 200.9 | 199.6 | 199.6 | -0.4 | -0.2% | 31,650 |
| 2025/06/06 | 199.7 | 200 | 199.6 | 200 | +0.5 | +0.3% | 11,200 |
| 2025/06/05 | 199.2 | 199.6 | 198.8 | 199.5 | -0.4 | -0.2% | 2,020 |
| 2025/06/04 | 199.9 | 200.1 | 199.9 | 199.9 | +1.1 | +0.6% | 12,140 |
| 2025/06/03 | 198 | 199.5 | 197.5 | 198.8 | -0.6 | -0.3% | 25,380 |
| 2025/06/02 | 200.1 | 200.1 | 199 | 199.4 | -0.5 | -0.3% | 12,680 |
| 2025/05/30 | 199.4 | 200 | 199.1 | 199.9 | -1.4 | -0.7% | 115,400 |
| 2025/05/29 | 201.2 | 202 | 201.1 | 201.3 | -1.6 | -0.8% | 12,000 |
| 2025/05/28 | 201 | 202.9 | 198.9 | 202.9 | -1.1 | -0.5% | 29,100 |
| 2025/05/27 | 198 | 204 | 196.5 | 204 | +7.4 | +3.8% | 328,160 |
| 2025/05/26 | 198 | 198.1 | 196.1 | 196.6 | -1.4 | -0.7% | 20,470 |
| 2025/05/23 | 199.2 | 199.2 | 197.6 | 198 | +0.8 | +0.4% | 68,640 |
| 2025/05/22 | 197.3 | 197.5 | 196.2 | 197.2 | -0.9 | -0.5% | 113,410 |
| 2025/05/21 | 200 | 200 | 198 | 198.1 | -2.5 | -1.2% | 19,990 |
| 2025/05/20 | 200.4 | 202.9 | 200.2 | 200.6 | +0.2 | +0.1% | 15,990 |
| 2025/05/19 | 202.9 | 202.9 | 200.3 | 200.4 | -1.2 | -0.6% | 14,730 |
| 2025/05/16 | 202 | 202 | 201 | 201.6 | -0.3 | -0.1% | 6,190 |
| 2025/05/15 | 201.9 | 202.2 | 200.6 | 201.9 | -2.4 | -1.2% | 17,840 |
| 2025/05/14 | 203.8 | 204.4 | 203.1 | 204.3 | -0.1 | ±0% | 8,860 |
| 2025/05/13 | 205 | 205 | 202 | 204.4 | +2.6 | +1.3% | 4,810 |
| 2025/05/12 | 202.1 | 202.5 | 201.5 | 201.8 | +0.5 | +0.2% | 16,420 |
| 2025/05/09 | 202.1 | 202.6 | 201.3 | 201.3 | +0.7 | +0.3% | 11,570 |
| 2025/05/08 | 200.7 | 200.8 | 199.8 | 200.6 | +1.6 | +0.8% | 25,940 |
| 2025/05/07 | 203.1 | 203.8 | 198.1 | 199 | -4.1 | -2% | 69,570 |
| 2025/05/02 | 202.5 | 203.7 | 202.2 | 203.1 | +3.4 | +1.7% | 11,700 |
| 2025/05/01 | 200.6 | 202.5 | 199.7 | 199.7 | -5 | -2.4% | 11,370 |
| 2025/04/30 | 200.6 | 204.7 | 199.4 | 204.7 | +4 | +2% | 41,430 |
| 2025/04/28 | 201.8 | 201.8 | 200.2 | 200.7 | +0.7 | +0.4% | 264,220 |
| 2025/04/25 | 199 | 200 | 198.2 | 200 | +2.5 | +1.3% | 37,710 |
| 2025/04/24 | 197.3 | 198.5 | 196.5 | 197.5 | +2 | +1% | 72,890 |
| 2025/04/23 | 197.5 | 197.5 | 195.5 | 195.5 | +1.7 | +0.9% | 26,240 |
| 2025/04/22 | 195 | 195 | 192.3 | 193.8 | -1.2 | -0.6% | 32,610 |
| 2025/04/21 | 199.3 | 199.3 | 194.1 | 195 | -2.4 | -1.2% | 45,750 |
| 2025/04/18 | 198.1 | 198.9 | 197 | 197.4 | -0.6 | -0.3% | 13,760 |
1～
50
件表示中 / 389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
