ｉシェアーズ 米国債１－３年 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 349 | 349.9 | 348.7 | 349.8 | +1.1 | +0.3% | 93,720 |
| 2024/05/08 | 347.5 | 348.9 | 347.5 | 348.7 | +1.2 | +0.3% | 32,830 |
| 2024/05/07 | 346.6 | 347.5 | 345.7 | 347.5 | -1.7 | -0.5% | 572,050 |
| 2024/05/02 | 353.4 | 353.4 | 337.1 | 349.2 | -4.3 | -1.2% | 1,113,020 |
| 2024/05/01 | 353.2 | 353.5 | 352.9 | 353.5 | +2.3 | +0.7% | 97,710 |
| 2024/04/30 | 349.6 | 351.3 | 349.6 | 351.2 | +1.7 | +0.5% | 129,340 |
| 2024/04/26 | 348.3 | 349.6 | 347.9 | 349.5 | +0.6 | +0.2% | 43,430 |
| 2024/04/25 | 346.6 | 350.2 | 346.6 | 348.9 | +2.2 | +0.6% | 55,060 |
| 2024/04/24 | 347.8 | 347.8 | 346.3 | 346.7 | +0.6 | +0.2% | 30,270 |
| 2024/04/23 | 346.6 | 346.6 | 346 | 346.1 | +0.3 | +0.1% | 13,950 |
| 2024/04/22 | 347 | 347 | 345.5 | 345.8 | +0.6 | +0.2% | 35,860 |
| 2024/04/19 | 345.9 | 346 | 344 | 345.2 | -0.2 | -0.1% | 134,190 |
| 2024/04/18 | 346.3 | 349 | 344.8 | 345.4 | -0.1 | ±0% | 48,570 |
| 2024/04/17 | 345.2 | 345.9 | 345.2 | 345.5 | +0.5 | +0.1% | 111,080 |
| 2024/04/16 | 344.7 | 345.8 | 344.6 | 345 | +1 | +0.3% | 938,100 |
| 2024/04/15 | 342.8 | 344.3 | 342.8 | 344 | +1.5 | +0.4% | 40,770 |
| 2024/04/12 | 342.6 | 342.6 | 341.9 | 342.5 | +0.4 | +0.1% | 26,750 |
| 2024/04/11 | 340.7 | 342.2 | 340.7 | 342.1 | +1.4 | +0.4% | 1,172,200 |
| 2024/04/10 | 341.5 | 341.7 | 340.2 | 340.7 | -1.9 | -0.6% | 63,660 |
| 2024/04/09 | 342.6 | 343 | 342.1 | 342.6 | +0.5 | +0.1% | 69,890 |
| 2024/04/08 | 341.5 | 342.3 | 341.5 | 342.1 | +0.9 | +0.3% | 88,160 |
| 2024/04/05 | 342.1 | 342.1 | 340.7 | 341.2 | -1.4 | -0.4% | 86,550 |
| 2024/04/04 | 342.3 | 342.7 | 342.3 | 342.6 | +0.4 | +0.1% | 31,440 |
| 2024/04/03 | 342.3 | 342.3 | 341.7 | 342.2 | ±0 | ±0% | 34,830 |
| 2024/04/02 | 342.2 | 342.7 | 341.7 | 342.2 | +0.1 | ±0% | 813,810 |
| 2024/04/01 | 342.8 | 342.8 | 341.7 | 342.1 | -0.1 | ±0% | 329,760 |
| 2024/03/29 | 340 | 343.3 | 340 | 342.2 | +0.6 | +0.2% | 41,730 |
| 2024/03/28 | 342.7 | 342.7 | 341.5 | 341.6 | -1.3 | -0.4% | 50,940 |
| 2024/03/27 | 341.6 | 343 | 341.6 | 342.9 | +1 | +0.3% | 8,480 |
| 2024/03/26 | 342.1 | 342.1 | 341.6 | 341.9 | +0.6 | +0.2% | 36,080 |
| 2024/03/25 | 342 | 342.1 | 341.3 | 341.3 | -0.6 | -0.2% | 72,940 |
| 2024/03/22 | 342.4 | 342.7 | 341.6 | 341.9 | +0.9 | +0.3% | 164,900 |
| 2024/03/21 | 339.6 | 341 | 339.4 | 341 | +2.3 | +0.7% | 958,260 |
| 2024/03/19 | 336.1 | 338.7 | 335.6 | 338.7 | +3 | +0.9% | 1,082,650 |
| 2024/03/18 | 334.3 | 336.3 | 334.3 | 335.7 | +1.5 | +0.4% | 44,070 |
| 2024/03/15 | 333.7 | 334.9 | 333.7 | 334.2 | +0.8 | +0.2% | 139,180 |
| 2024/03/14 | 332.6 | 333.6 | 332.6 | 333.4 | +0.2 | +0.1% | 91,030 |
| 2024/03/13 | 333.4 | 333.8 | 332.2 | 333.2 | -0.1 | ±0% | 605,890 |
| 2024/03/12 | 331.7 | 333.3 | 331 | 333.3 | +1.1 | +0.3% | 62,620 |
| 2024/03/11 | 330.7 | 332.3 | 330.7 | 332.2 | -1.7 | -0.5% | 101,370 |
| 2024/03/08 | 333.4 | 334.4 | 333.2 | 333.9 | -1.5 | -0.4% | 158,120 |
| 2024/03/07 | 337 | 337 | 334.9 | 335.4 | -2.7 | -0.8% | 87,160 |
| 2024/03/06 | 338.3 | 338.6 | 338 | 338.1 | -1.1 | -0.3% | 185,210 |
| 2024/03/05 | 339 | 339.4 | 338.9 | 339.2 | +0.3 | +0.1% | 151,970 |
| 2024/03/04 | 338.7 | 338.9 | 337.9 | 338.9 | +0.2 | +0.1% | 182,580 |
| 2024/03/01 | 337.7 | 338.9 | 337.7 | 338.7 | +1.2 | +0.4% | 421,430 |
| 2024/02/29 | 338.8 | 339.2 | 337 | 337.5 | -1 | -0.3% | 1,160,450 |
| 2024/02/28 | 338 | 338.9 | 337.9 | 338.5 | ±0 | ±0% | 710,690 |
| 2024/02/27 | 338.3 | 338.6 | 338.1 | 338.5 | +0.2 | +0.1% | 308,150 |
| 2024/02/26 | 338.1 | 338.4 | 338 | 338.3 | +0.3 | +0.1% | 20,450 |
1～
50
件表示中 / 872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
