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 |
|---|---|---|---|---|---|---|---|
| 2026/02/19 | 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 |
| 2026/01/27 | 219.3 | 221.6 | 218.9 | 219.5 | -3.1 | -1.4% | 44,520 |
| 2026/01/26 | 230 | 230 | 218.2 | 222.6 | -2.9 | -1.3% | 639,830 |
| 2026/01/23 | 224.7 | 225.5 | 224.2 | 225.5 | +0.2 | +0.1% | 49,830 |
| 2026/01/22 | 224.7 | 225.3 | 224.2 | 225.3 | +1.8 | +0.8% | 34,050 |
| 2026/01/21 | 223.3 | 223.6 | 222.7 | 223.5 | -2.1 | -0.9% | 87,210 |
| 2026/01/20 | 223.5 | 225.6 | 223.4 | 225.6 | +1.7 | +0.8% | 95,500 |
| 2026/01/19 | 225.1 | 225.1 | 223.2 | 223.9 | -1.2 | -0.5% | 77,060 |
| 2026/01/16 | 226.1 | 226.1 | 224.4 | 225.1 | -0.7 | -0.3% | 67,800 |
| 2026/01/15 | 226 | 226 | 225.1 | 225.8 | -0.2 | -0.1% | 74,120 |
| 2026/01/14 | 226.4 | 226.4 | 225.6 | 226 | +0.6 | +0.3% | 51,620 |
| 2026/01/13 | 224.2 | 225.4 | 224 | 225.4 | +2.3 | +1% | 100,720 |
| 2026/01/09 | 222.4 | 223.1 | 222 | 223.1 | +0.8 | +0.4% | 197,230 |
| 2026/01/08 | 223.5 | 224.8 | 222 | 222.3 | -1.2 | -0.5% | 73,630 |
| 2026/01/07 | 223.6 | 224.5 | 223.5 | 223.5 | +0.1 | ±0% | 77,800 |
| 2026/01/06 | 224.1 | 224.1 | 223.1 | 223.4 | -0.9 | -0.4% | 113,350 |
| 2026/01/05 | 231.5 | 239.9 | 223.6 | 224.3 | +0.8 | +0.4% | 189,470 |
| 2025/12/30 | 223.6 | 223.9 | 223 | 223.5 | -0.1 | ±0% | 52,800 |
| 2025/12/29 | 223.9 | 224 | 223.1 | 223.6 | +0.4 | +0.2% | 120,410 |
| 2025/12/26 | 230 | 245.9 | 222.7 | 223.2 | +1.2 | +0.5% | 83,210 |
| 2025/12/25 | 223.5 | 230.1 | 222 | 222 | -0.2 | -0.1% | 56,550 |
| 2025/12/24 | 230.8 | 230.8 | 222 | 222.2 | -0.6 | -0.3% | 128,420 |
| 2025/12/23 | 224.2 | 224.2 | 222.2 | 222.8 | -1.4 | -0.6% | 125,520 |
| 2025/12/22 | 225 | 225 | 223.9 | 224.2 | +1.5 | +0.7% | 70,740 |
| 2025/12/19 | 222.9 | 223 | 222.1 | 222.7 | +0.3 | +0.1% | 35,540 |
| 2025/12/18 | 222 | 222.4 | 221.4 | 222.4 | +0.9 | +0.4% | 42,630 |
| 2025/12/17 | 221 | 221.5 | 220.4 | 221.5 | +0.9 | +0.4% | 22,550 |
| 2025/12/16 | 221.2 | 221.2 | 220.3 | 220.6 | -0.2 | -0.1% | 24,220 |
| 2025/12/15 | 221.8 | 222 | 220.5 | 220.8 | -1 | -0.5% | 67,680 |
| 2025/12/12 | 222.9 | 222.9 | 221.3 | 221.8 | -1.1 | -0.5% | 315,370 |
| 2025/12/11 | 222.8 | 223 | 221.9 | 222.9 | +0.1 | ±0% | 397,920 |
| 2025/12/10 | 223 | 223 | 222.3 | 222.8 | +0.6 | +0.3% | 95,150 |
| 2025/12/09 | 221.9 | 222.2 | 221.3 | 222.2 | +1.1 | +0.5% | 48,760 |
| 2025/12/08 | 221.4 | 221.4 | 220.7 | 221.1 | +0.3 | +0.1% | 32,150 |
| 2025/12/05 | 222 | 222 | 220.7 | 220.8 | -1.2 | -0.5% | 54,980 |
1～
50
件表示中 / 544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
