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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 213.8 | 213.8 | 204.6 | 205.2 | -0.8 | -0.4% | 63,630 |
| 2024/01/31 | 208 | 208 | 204.7 | 206 | +1.4 | +0.7% | 119,570 |
| 2024/01/30 | 204.6 | 204.6 | 204 | 204.6 | -0.2 | -0.1% | 25,110 |
| 2024/01/29 | 204.8 | 205.9 | 204.5 | 204.8 | +0.1 | ±0% | 18,500 |
| 2024/01/26 | 204.8 | 204.8 | 204.2 | 204.7 | +1 | +0.5% | 24,270 |
| 2024/01/25 | 203.3 | 203.7 | 203.2 | 203.7 | -0.6 | -0.3% | 11,280 |
| 2024/01/24 | 204.7 | 204.7 | 204 | 204.3 | -0.6 | -0.3% | 25,630 |
| 2024/01/23 | 205.8 | 205.8 | 204.8 | 204.9 | +0.1 | ±0% | 16,930 |
| 2024/01/22 | 204.5 | 204.8 | 204.1 | 204.8 | -0.2 | -0.1% | 44,880 |
| 2024/01/19 | 206 | 206 | 204 | 205 | ±0 | ±0% | 19,150 |
| 2024/01/18 | 205.7 | 205.7 | 204.6 | 205 | ±0 | ±0% | 70,700 |
| 2024/01/17 | 207.9 | 207.9 | 204.1 | 205 | +1.6 | +0.8% | 96,410 |
| 2024/01/16 | 202.9 | 203.6 | 202.8 | 203.4 | +0.7 | +0.3% | 38,870 |
| 2024/01/15 | 210 | 210 | 202.1 | 202.7 | +0.7 | +0.3% | 36,040 |
| 2024/01/12 | 202.5 | 202.9 | 202 | 202 | -0.1 | ±0% | 35,340 |
| 2024/01/11 | 201.4 | 202.3 | 201.4 | 202.1 | +1.1 | +0.5% | 30,590 |
| 2024/01/10 | 202.9 | 202.9 | 200.6 | 201 | -0.2 | -0.1% | 134,260 |
| 2024/01/09 | 201.1 | 201.4 | 200 | 201.2 | -0.2 | -0.1% | 68,650 |
| 2024/01/05 | 201.5 | 201.9 | 201.2 | 201.4 | +0.8 | +0.4% | 47,510 |
| 2024/01/04 | 202.9 | 202.9 | 199.6 | 200.6 | +1.8 | +0.9% | 196,690 |
| 2023/12/29 | 198.9 | 199.4 | 198.4 | 198.8 | -0.2 | -0.1% | 73,990 |
| 2023/12/28 | 199.3 | 199.8 | 198.7 | 199 | -0.5 | -0.3% | 46,560 |
| 2023/12/27 | 199.4 | 199.9 | 199 | 199.5 | +0.5 | +0.3% | 43,880 |
| 2023/12/26 | 199 | 199.2 | 198.7 | 199 | -0.3 | -0.2% | 37,350 |
| 2023/12/25 | 202.5 | 202.5 | 198.2 | 199.3 | +0.1 | +0.1% | 28,020 |
| 2023/12/22 | 200.9 | 200.9 | 198.2 | 199.2 | -0.9 | -0.4% | 26,880 |
| 2023/12/21 | 200.9 | 200.9 | 199.8 | 200.1 | -0.3 | -0.1% | 50,800 |
| 2023/12/20 | 199.7 | 201 | 199.7 | 200.4 | +0.3 | +0.1% | 32,740 |
| 2023/12/19 | 198.5 | 200.1 | 198.3 | 200.1 | +1.6 | +0.8% | 18,780 |
| 2023/12/18 | 198.1 | 198.7 | 198 | 198.5 | +0.4 | +0.2% | 26,960 |
| 2023/12/15 | 198.5 | 198.8 | 197.7 | 198.1 | +1.2 | +0.6% | 66,660 |
| 2023/12/14 | 200 | 200 | 196.4 | 196.9 | -2.5 | -1.3% | 90,100 |
| 2023/12/13 | 201.4 | 201.4 | 199.2 | 199.4 | +0.2 | +0.1% | 9,220 |
| 2023/12/12 | 200 | 200 | 198.8 | 199.2 | +0.4 | +0.2% | 107,510 |
| 2023/12/11 | 202 | 202 | 197.6 | 198.8 | +1.2 | +0.6% | 99,850 |
| 2023/12/08 | 198.5 | 198.5 | 195.6 | 197.6 | -3.2 | -1.6% | 66,410 |
| 2023/12/07 | 202.5 | 202.5 | 200.7 | 200.8 | -0.5 | -0.2% | 22,590 |
| 2023/12/06 | 202 | 202 | 201.3 | 201.3 | +0.9 | +0.4% | 9,050 |
| 2023/12/05 | 201.9 | 201.9 | 200.1 | 200.4 | +0.3 | +0.1% | 17,220 |
| 2023/12/04 | 208 | 208 | 199.7 | 200.1 | -0.5 | -0.2% | 126,590 |
| 2023/12/01 | 203.2 | 203.6 | 199.7 | 200.6 | +0.8 | +0.4% | 48,720 |
| 2023/11/30 | 199.8 | 202.2 | 199.7 | 199.8 | +0.4 | +0.2% | 37,500 |
| 2023/11/29 | 200 | 200 | 198.7 | 199.4 | +0.1 | +0.1% | 24,240 |
| 2023/11/28 | 201.9 | 216.6 | 198.9 | 199.3 | - | - | 267,800 |
501～
544
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
