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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 205.1 | 205.6 | 204.9 | 205 | +0.9 | +0.4% | 11,260 |
| 2024/09/17 | 205.7 | 205.7 | 203.8 | 204.1 | -0.1 | ±0% | 26,740 |
| 2024/09/13 | 206.4 | 206.4 | 203.9 | 204.2 | -2.5 | -1.2% | 83,090 |
| 2024/09/12 | 205 | 206.7 | 205 | 206.7 | +2.1 | +1% | 279,780 |
| 2024/09/11 | 207.1 | 207.1 | 204 | 204.6 | -2 | -1% | 61,870 |
| 2024/09/10 | 207.9 | 208 | 206.4 | 206.6 | +0.9 | +0.4% | 39,940 |
| 2024/09/09 | 205.9 | 205.9 | 205 | 205.7 | +0.2 | +0.1% | 18,520 |
| 2024/09/06 | 206.7 | 206.7 | 205.2 | 205.5 | -0.4 | -0.2% | 21,510 |
| 2024/09/05 | 207.7 | 207.7 | 205.8 | 205.9 | -1.8 | -0.9% | 21,840 |
| 2024/09/04 | 208.3 | 208.3 | 207 | 207.7 | -0.6 | -0.3% | 49,680 |
| 2024/09/03 | 208 | 209.3 | 192 | 208.3 | +0.3 | +0.1% | 59,840 |
| 2024/09/02 | 207.5 | 208.5 | 207.5 | 208 | +1.5 | +0.7% | 119,690 |
| 2024/08/30 | 206 | 206.8 | 206 | 206.5 | -0.2 | -0.1% | 14,100 |
| 2024/08/29 | 206.6 | 206.8 | 206 | 206.7 | +0.1 | ±0% | 14,720 |
| 2024/08/28 | 206 | 206.6 | 205.8 | 206.6 | -0.3 | -0.1% | 11,370 |
| 2024/08/27 | 206.2 | 207 | 206.2 | 206.9 | +0.4 | +0.2% | 17,620 |
| 2024/08/26 | 207 | 207 | 205.4 | 206.5 | -1.2 | -0.6% | 121,540 |
| 2024/08/23 | 209.8 | 209.8 | 207.2 | 207.7 | ±0 | ±0% | 11,300 |
| 2024/08/22 | 207.9 | 208.1 | 207.1 | 207.7 | -0.4 | -0.2% | 24,360 |
| 2024/08/21 | 208.3 | 208.3 | 207.2 | 208.1 | -1.2 | -0.6% | 77,710 |
| 2024/08/20 | 209.9 | 209.9 | 207.7 | 209.3 | +2.3 | +1.1% | 20,730 |
| 2024/08/19 | 211 | 211 | 206.9 | 207 | -4.4 | -2.1% | 121,430 |
| 2024/08/16 | 211.1 | 211.5 | 210.9 | 211.4 | +1.9 | +0.9% | 24,660 |
| 2024/08/15 | 209.3 | 210.1 | 209.2 | 209.5 | +0.5 | +0.2% | 20,700 |
| 2024/08/14 | 208.6 | 209.1 | 208.1 | 209 | ±0 | ±0% | 10,500 |
| 2024/08/13 | 207.7 | 209.2 | 207.7 | 209 | +1.5 | +0.7% | 20,850 |
| 2024/08/09 | 208.1 | 208.1 | 207.2 | 207.5 | +0.9 | +0.4% | 122,560 |
| 2024/08/08 | 206.8 | 207.4 | 205.6 | 206.6 | -1.5 | -0.7% | 82,790 |
| 2024/08/07 | 206.6 | 209 | 204.6 | 208.1 | +1.2 | +0.6% | 91,890 |
| 2024/08/06 | 204.2 | 207.6 | 204.2 | 206.9 | +2.7 | +1.3% | 28,370 |
| 2024/08/05 | 206.7 | 208.1 | 201.4 | 204.2 | -5.9 | -2.8% | 268,060 |
| 2024/08/02 | 209.6 | 210.9 | 209.5 | 210.1 | -0.1 | ±0% | 63,130 |
| 2024/08/01 | 209.8 | 210.5 | 208.2 | 210.2 | -3.3 | -1.5% | 173,590 |
| 2024/07/31 | 213 | 215.1 | 211.6 | 213.5 | -1.5 | -0.7% | 106,540 |
| 2024/07/30 | 213.5 | 215.1 | 213.5 | 215 | +1.3 | +0.6% | 17,640 |
| 2024/07/29 | 213.1 | 214.6 | 213.1 | 213.7 | +0.6 | +0.3% | 88,960 |
| 2024/07/26 | 213 | 213.8 | 212.9 | 213.1 | +1.8 | +0.9% | 118,950 |
| 2024/07/25 | 214 | 214 | 210.8 | 211.3 | -3.3 | -1.5% | 87,610 |
| 2024/07/24 | 216 | 217.9 | 214 | 214.6 | -2.5 | -1.2% | 45,370 |
| 2024/07/23 | 217.7 | 217.7 | 216.7 | 217.1 | -1.2 | -0.5% | 127,620 |
| 2024/07/22 | 218.8 | 218.8 | 218 | 218.3 | -1.1 | -0.5% | 37,520 |
| 2024/07/19 | 218.7 | 219.5 | 218.4 | 219.4 | +1.8 | +0.8% | 61,520 |
| 2024/07/18 | 218 | 218.1 | 216.5 | 217.6 | -2.5 | -1.1% | 60,970 |
| 2024/07/17 | 221 | 221 | 220.1 | 220.1 | -0.6 | -0.3% | 59,260 |
| 2024/07/16 | 219.8 | 220.8 | 219.3 | 220.7 | -0.3 | -0.1% | 53,320 |
| 2024/07/12 | 223 | 223 | 219.1 | 221 | -2.4 | -1.1% | 117,020 |
| 2024/07/11 | 223.8 | 223.8 | 222.9 | 223.4 | +0.5 | +0.2% | 105,910 |
| 2024/07/10 | 223.7 | 223.7 | 222.3 | 222.9 | -0.9 | -0.4% | 36,920 |
| 2024/07/09 | 224.9 | 224.9 | 223.2 | 223.8 | +0.6 | +0.3% | 31,300 |
| 2024/07/08 | 232 | 232 | 222.6 | 223.2 | +0.8 | +0.4% | 110,310 |
151～
200
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
