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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 223 | 223 | 221.5 | 222 | ±0 | ±0% | 32,220 |
| 2025/12/03 | 222.1 | 222.6 | 222 | 222 | -0.2 | -0.1% | 29,270 |
| 2025/12/02 | 222.8 | 222.8 | 221.7 | 222.2 | -0.6 | -0.3% | 35,460 |
| 2025/12/01 | 224 | 224 | 222.2 | 222.8 | -0.4 | -0.2% | 172,240 |
| 2025/11/28 | 224.1 | 226 | 223.1 | 223.2 | -0.7 | -0.3% | 65,160 |
| 2025/11/27 | 224.2 | 224.2 | 223.4 | 223.9 | +0.6 | +0.3% | 9,320 |
| 2025/11/26 | 224 | 224 | 222.7 | 223.3 | -0.7 | -0.3% | 61,120 |
| 2025/11/25 | 224.6 | 224.6 | 223.5 | 224 | +0.6 | +0.3% | 115,040 |
| 2025/11/21 | 224.5 | 224.5 | 223.4 | 223.4 | -0.6 | -0.3% | 47,890 |
| 2025/11/20 | 222.6 | 224 | 222.5 | 224 | +3 | +1.4% | 76,990 |
| 2025/11/19 | 221 | 221.1 | 220.5 | 221 | +0.4 | +0.2% | 43,470 |
| 2025/11/18 | 220.9 | 220.9 | 220 | 220.6 | +0.8 | +0.4% | 39,490 |
| 2025/11/17 | 220 | 220 | 219.3 | 219.8 | +0.1 | ±0% | 159,530 |
| 2025/11/14 | 221 | 221 | 219.3 | 219.7 | -0.9 | -0.4% | 49,490 |
| 2025/11/13 | 220.4 | 221 | 220.1 | 220.6 | +0.2 | +0.1% | 20,740 |
| 2025/11/12 | 219.4 | 220.5 | 219.4 | 220.4 | +1 | +0.5% | 26,110 |
| 2025/11/11 | 218 | 219.6 | 218 | 219.4 | +0.7 | +0.3% | 57,670 |
| 2025/11/10 | 218.5 | 218.7 | 218 | 218.7 | +0.2 | +0.1% | 79,970 |
| 2025/11/07 | 219.9 | 219.9 | 217.7 | 218.5 | +0.1 | ±0% | 41,650 |
| 2025/11/06 | 218.6 | 218.6 | 218 | 218.4 | ±0 | ±0% | 37,950 |
| 2025/11/05 | 218.5 | 218.5 | 217.7 | 218.4 | -0.1 | ±0% | 41,700 |
| 2025/11/04 | 219.7 | 219.7 | 218.3 | 218.5 | -1.2 | -0.5% | 24,840 |
| 2025/10/31 | 219.6 | 219.7 | 218.7 | 219.7 | +1.2 | +0.5% | 43,030 |
| 2025/10/30 | 218 | 218.5 | 217.1 | 218.5 | ±0 | ±0% | 376,040 |
| 2025/10/29 | 218.7 | 218.7 | 217.4 | 218.5 | -0.2 | -0.1% | 28,100 |
| 2025/10/28 | 219 | 219 | 217.5 | 218.7 | ±0 | ±0% | 70,450 |
| 2025/10/27 | 219.3 | 219.9 | 218 | 218.7 | -0.4 | -0.2% | 127,780 |
| 2025/10/24 | 218.3 | 219.1 | 217.7 | 219.1 | +0.8 | +0.4% | 69,330 |
| 2025/10/23 | 217.7 | 218.7 | 217.7 | 218.3 | +0.6 | +0.3% | 40,850 |
| 2025/10/22 | 217.1 | 217.7 | 216.9 | 217.7 | +1.6 | +0.7% | 15,240 |
| 2025/10/21 | 215.5 | 216.8 | 215.3 | 216.1 | +0.6 | +0.3% | 21,090 |
| 2025/10/20 | 214.9 | 215.9 | 214.9 | 215.5 | +0.8 | +0.4% | 96,880 |
| 2025/10/17 | 215.4 | 215.4 | 214.4 | 214.7 | -1.8 | -0.8% | 91,640 |
| 2025/10/16 | 215.5 | 216.5 | 214.6 | 216.5 | +1.2 | +0.6% | 30,600 |
| 2025/10/15 | 217 | 217 | 215.3 | 215.3 | -1.2 | -0.6% | 38,000 |
| 2025/10/14 | 217 | 217 | 216.2 | 216.5 | -0.3 | -0.1% | 84,970 |
| 2025/10/10 | 217 | 217.2 | 216.2 | 216.8 | -0.1 | ±0% | 46,930 |
| 2025/10/09 | 216.8 | 217.7 | 215.9 | 216.9 | -1.4 | -0.6% | 16,420 |
| 2025/10/08 | 218 | 218.4 | 217 | 218.3 | +3.3 | +1.5% | 34,180 |
| 2025/10/07 | 215.3 | 215.3 | 214.6 | 215 | +0.5 | +0.2% | 15,480 |
| 2025/10/06 | 213.2 | 214.7 | 213.2 | 214.5 | +3.6 | +1.7% | 80,130 |
| 2025/10/03 | 211.3 | 211.7 | 210.5 | 210.9 | -0.1 | ±0% | 47,200 |
| 2025/10/02 | 212.2 | 212.2 | 210.2 | 211 | -2 | -0.9% | 21,000 |
| 2025/10/01 | 213 | 213 | 210.1 | 213 | +1.2 | +0.6% | 50,260 |
| 2025/09/30 | 212.3 | 212.6 | 211.6 | 211.8 | -0.6 | -0.3% | 49,360 |
| 2025/09/29 | 213.3 | 213.3 | 212.2 | 212.4 | -1 | -0.5% | 35,990 |
| 2025/09/26 | 213 | 213.8 | 213 | 213.4 | +1.1 | +0.5% | 26,070 |
| 2025/09/25 | 211.1 | 212.4 | 211.1 | 212.3 | +0.3 | +0.1% | 22,400 |
| 2025/09/24 | 211.3 | 212 | 210.5 | 212 | ±0 | ±0% | 75,860 |
| 2025/09/22 | 211 | 212.1 | 210.9 | 212 | +1.3 | +0.6% | 31,740 |
51～
100
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
