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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 365.5 | 365.6 | 365.2 | 365.3 | -0.9 | -0.2% | 197,020 |
| 2026/11/09 | 366 | 366.3 | 365.6 | 366.2 | +0.6 | +0.2% | 36,810 |
| 2026/11/06 | 364.5 | 365.7 | 364.5 | 365.6 | +0.5 | +0.1% | 157,900 |
| 2026/11/05 | 366.1 | 366.1 | 364.7 | 365.1 | ±0 | ±0% | 37,130 |
| 2026/11/04 | 365.5 | 366 | 363.8 | 365.1 | +0.9 | +0.2% | 90,580 |
| 2026/11/02 | 363.7 | 364.7 | 363.7 | 364.2 | +0.5 | +0.1% | 50,480 |
| 2026/10/30 | 363.9 | 364 | 363 | 363.7 | +0.2 | +0.1% | 41,150 |
| 2026/10/29 | 363.7 | 364 | 363.3 | 363.5 | +0.1 | ±0% | 63,760 |
| 2026/10/28 | 363.5 | 363.5 | 362.9 | 363.4 | +0.1 | ±0% | 49,020 |
| 2026/10/27 | 362.5 | 363.3 | 362.5 | 363.3 | +1.4 | +0.4% | 24,700 |
| 2026/10/26 | 361.4 | 362.1 | 361 | 361.9 | +0.6 | +0.2% | 5,040 |
| 2026/10/23 | 360.4 | 361.6 | 359.5 | 361.3 | +0.2 | +0.1% | 50,940 |
| 2026/10/22 | 363.6 | 363.7 | 361.1 | 361.1 | -2.4 | -0.7% | 34,410 |
| 2026/10/21 | 363.4 | 363.8 | 363.2 | 363.5 | -0.1 | ±0% | 51,980 |
| 2026/10/20 | 363.9 | 364.6 | 363.4 | 363.6 | +0.2 | +0.1% | 102,830 |
| 2026/10/19 | 362.7 | 363.5 | 362.5 | 363.4 | +0.1 | ±0% | 23,250 |
| 2026/10/16 | 363.5 | 363.5 | 361.9 | 363.3 | ±0 | ±0% | 16,580 |
| 2026/10/15 | 363.1 | 363.3 | 362 | 363.3 | +0.2 | +0.1% | 63,330 |
| 2026/10/14 | 363.6 | 363.6 | 362.9 | 363.1 | -0.3 | -0.1% | 19,600 |
| 2026/10/13 | 364.3 | 364.3 | 363.3 | 363.4 | -0.6 | -0.2% | 79,890 |
| 2026/10/09 | 362.9 | 364 | 362.2 | 364 | +0.8 | +0.2% | 74,420 |
| 2026/10/08 | 363.9 | 363.9 | 361.7 | 363.2 | -2.5 | -0.7% | 45,650 |
| 2026/10/07 | 365.2 | 366.1 | 365.2 | 365.7 | +0.7 | +0.2% | 68,330 |
| 2026/10/06 | 364.6 | 365.2 | 364.3 | 365 | +0.9 | +0.2% | 58,710 |
| 2026/10/05 | 364.4 | 365.4 | 363.6 | 364.1 | -0.2 | -0.1% | 34,650 |
| 2026/10/02 | 364.4 | 367 | 364.3 | 364.3 | -1 | -0.3% | 48,080 |
| 2026/10/01 | 363 | 365.3 | 363 | 365.3 | +3.1 | +0.9% | 25,240 |
| 2026/09/30 | 363.1 | 363.1 | 360.5 | 362.2 | -0.3 | -0.1% | 17,780 |
| 2026/09/29 | 362.5 | 363 | 362.4 | 362.5 | -0.4 | -0.1% | 137,350 |
| 2026/09/28 | 362.8 | 363.7 | 362.8 | 362.9 | -1.7 | -0.5% | 177,920 |
| 2026/09/25 | 366 | 366 | 364.3 | 364.6 | -0.4 | -0.1% | 53,740 |
| 2026/09/24 | 365.2 | 365.3 | 363.8 | 365 | +2.3 | +0.6% | 1,029,620 |
| 2026/09/18 | 360.6 | 363.3 | 360.6 | 362.7 | +3.2 | +0.9% | 1,033,390 |
| 2026/09/17 | 360.4 | 361.1 | 359.5 | 359.5 | +1.1 | +0.3% | 581,660 |
| 2026/09/16 | 359 | 359 | 358.2 | 358.4 | +1.1 | +0.3% | 63,720 |
| 2026/09/15 | 356.9 | 357.6 | 356.8 | 357.3 | +1 | +0.3% | 69,800 |
| 2026/09/14 | 356 | 356.4 | 354.4 | 356.3 | -0.2 | -0.1% | 44,630 |
| 2026/09/11 | 357.2 | 357.4 | 356.1 | 356.5 | +0.4 | +0.1% | 3,905,940 |
| 2026/09/10 | 355.7 | 357.7 | 355.5 | 356.1 | +1.6 | +0.5% | 44,430 |
| 2026/09/09 | 356 | 356.6 | 354.5 | 354.5 | -2.1 | -0.6% | 42,970 |
| 2026/09/08 | 357 | 357 | 354.7 | 356.6 | -5.4 | -1.5% | 1,094,920 |
| 2026/09/07 | 362 | 362.9 | 361.5 | 362 | -0.5 | -0.1% | 136,280 |
| 2026/09/04 | 362 | 362.8 | 360.1 | 362.5 | -2.1 | -0.6% | 259,480 |
| 2026/09/03 | 368.6 | 368.6 | 364.5 | 364.6 | -5.4 | -1.5% | 195,640 |
| 2026/09/02 | 371.3 | 371.6 | 369.7 | 370 | -0.5 | -0.1% | 101,260 |
| 2026/09/01 | 370.5 | 370.6 | 370.1 | 370.5 | -0.5 | -0.1% | 7,700 |
| 2026/08/31 | 371.1 | 371.3 | 370.5 | 371 | +0.7 | +0.2% | 486,120 |
| 2026/08/28 | 370 | 370.5 | 369.9 | 370.3 | ±0 | ±0% | 5,040 |
| 2026/08/27 | 369.7 | 370.3 | 369.5 | 370.3 | +0.7 | +0.2% | 57,930 |
| 2026/08/26 | 369.9 | 369.9 | 369 | 369.6 | -0.3 | -0.1% | 18,400 |
1～
50
件表示中 / 1483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
