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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 210.1 | 212 | 210.1 | 211.7 | +0.7 | +0.3% | 12,780 |
| 2024/11/29 | 213.9 | 213.9 | 210.2 | 211 | -1.4 | -0.7% | 20,330 |
| 2024/11/28 | 213 | 213.2 | 212.1 | 212.4 | -0.8 | -0.4% | 6,930 |
| 2024/11/27 | 215.4 | 215.4 | 212.8 | 213.2 | -1.8 | -0.8% | 34,730 |
| 2024/11/26 | 215.4 | 215.7 | 215 | 215 | -0.1 | ±0% | 56,400 |
| 2024/11/25 | 214.8 | 215.1 | 214.1 | 215.1 | +0.2 | +0.1% | 60,420 |
| 2024/11/22 | 214 | 214.9 | 213.8 | 214.9 | -0.2 | -0.1% | 16,590 |
| 2024/11/21 | 216.4 | 216.4 | 214.9 | 215.1 | -0.8 | -0.4% | 8,760 |
| 2024/11/20 | 215.9 | 215.9 | 214.2 | 215.9 | +1.7 | +0.8% | 9,410 |
| 2024/11/19 | 215.5 | 215.5 | 213.6 | 214.2 | -0.2 | -0.1% | 12,780 |
| 2024/11/18 | 214 | 215 | 213.2 | 214.4 | -2.3 | -1.1% | 48,470 |
| 2024/11/15 | 217.1 | 217.1 | 216.4 | 216.7 | +0.9 | +0.4% | 8,510 |
| 2024/11/14 | 214.8 | 215.8 | 214.8 | 215.8 | +1.1 | +0.5% | 16,910 |
| 2024/11/13 | 214.7 | 214.7 | 214.3 | 214.7 | +0.2 | +0.1% | 5,000 |
| 2024/11/12 | 214.1 | 214.7 | 213.9 | 214.5 | +0.9 | +0.4% | 65,940 |
| 2024/11/11 | 213.2 | 214.1 | 213 | 213.6 | +0.5 | +0.2% | 47,090 |
| 2024/11/08 | 214.1 | 214.1 | 213 | 213.1 | -0.5 | -0.2% | 20,730 |
| 2024/11/07 | 213.7 | 214.4 | 213.4 | 213.6 | +0.4 | +0.2% | 52,810 |
| 2024/11/06 | 212 | 213.2 | 210.1 | 213.2 | +1 | +0.5% | 41,190 |
| 2024/11/05 | 211.9 | 212.2 | 211.8 | 212.2 | -0.6 | -0.3% | 15,830 |
| 2024/11/01 | 213.8 | 213.8 | 211.2 | 212.8 | -0.3 | -0.1% | 23,490 |
| 2024/10/31 | 213 | 213.6 | 213 | 213.1 | -1 | -0.5% | 57,410 |
| 2024/10/30 | 214.5 | 214.5 | 213.6 | 214.1 | +1.1 | +0.5% | 11,240 |
| 2024/10/29 | 213.9 | 213.9 | 212.8 | 213 | -0.9 | -0.4% | 5,920 |
| 2024/10/28 | 213.7 | 214.2 | 213 | 213.9 | +1.6 | +0.8% | 27,700 |
| 2024/10/25 | 213 | 213 | 211.9 | 212.3 | -0.7 | -0.3% | 7,180 |
| 2024/10/24 | 214 | 214 | 212.5 | 213 | +0.5 | +0.2% | 9,260 |
| 2024/10/23 | 211.9 | 212.5 | 211.1 | 212.5 | +1.8 | +0.9% | 33,650 |
| 2024/10/22 | 210.3 | 210.9 | 210.3 | 210.7 | +0.2 | +0.1% | 14,340 |
| 2024/10/21 | 211 | 211 | 209.7 | 210.5 | -0.5 | -0.2% | 6,620 |
| 2024/10/18 | 210.1 | 211.4 | 210.1 | 211 | -0.4 | -0.2% | 13,960 |
| 2024/10/17 | 211.4 | 211.6 | 211 | 211.4 | +0.6 | +0.3% | 14,310 |
| 2024/10/16 | 211.4 | 211.4 | 210.2 | 210.8 | +0.4 | +0.2% | 31,390 |
| 2024/10/15 | 211.4 | 211.4 | 210.2 | 210.4 | +0.8 | +0.4% | 27,650 |
| 2024/10/11 | 210.9 | 210.9 | 209 | 209.6 | -0.8 | -0.4% | 8,530 |
| 2024/10/10 | 211.3 | 211.3 | 209.8 | 210.4 | -1 | -0.5% | 19,040 |
| 2024/10/09 | 211.9 | 211.9 | 210.8 | 211.4 | +0.5 | +0.2% | 16,710 |
| 2024/10/08 | 211.9 | 211.9 | 210.2 | 210.9 | -0.9 | -0.4% | 19,600 |
| 2024/10/07 | 211.8 | 211.9 | 211.4 | 211.8 | +1.7 | +0.8% | 15,700 |
| 2024/10/04 | 211 | 211 | 209.9 | 210.1 | -1.3 | -0.6% | 14,530 |
| 2024/10/03 | 210.8 | 211.9 | 210.8 | 211.4 | +3.7 | +1.8% | 186,460 |
| 2024/10/02 | 207.3 | 208.1 | 207.3 | 207.7 | -0.4 | -0.2% | 37,770 |
| 2024/10/01 | 207.8 | 208.1 | 207.2 | 208.1 | +3.2 | +1.6% | 11,870 |
| 2024/09/30 | 206.9 | 211 | 204.9 | 204.9 | -5.9 | -2.8% | 54,550 |
| 2024/09/27 | 209 | 210.8 | 208.8 | 210.8 | +2 | +1% | 11,780 |
| 2024/09/26 | 207.2 | 208.9 | 207.2 | 208.8 | +1.8 | +0.9% | 16,230 |
| 2024/09/25 | 207.6 | 207.6 | 206.7 | 207 | -1.1 | -0.5% | 30,160 |
| 2024/09/24 | 206.1 | 208.1 | 206.1 | 208.1 | +2.1 | +1% | 198,890 |
| 2024/09/20 | 207.4 | 207.4 | 205.7 | 206 | -0.2 | -0.1% | 32,210 |
| 2024/09/19 | 206 | 207.5 | 206 | 206.2 | +1.2 | +0.6% | 21,950 |
101～
150
件表示中 / 349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
