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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 3,235 | 3,240 | 3,220 | 3,225 | -10 | -0.3% | 55,198 |
| 2022/09/07 | 3,210 | 3,235 | 3,200 | 3,235 | +70 | +2.2% | 30,211 |
| 2022/09/06 | 3,155 | 3,165 | 3,145 | 3,165 | +20 | +0.6% | 6,210 |
| 2022/09/05 | 3,160 | 3,160 | 3,145 | 3,145 | +5 | +0.2% | 15,020 |
| 2022/09/02 | 3,145 | 3,145 | 3,135 | 3,140 | +15 | +0.5% | 11,650 |
| 2022/09/01 | 3,115 | 3,130 | 3,115 | 3,125 | +25 | +0.8% | 6,173 |
| 2022/08/31 | 3,115 | 3,115 | 3,100 | 3,100 | -5 | -0.2% | 4,348 |
| 2022/08/30 | 3,115 | 3,115 | 3,105 | 3,105 | -10 | -0.3% | 7,398 |
| 2022/08/29 | 3,095 | 3,115 | 3,090 | 3,115 | +45 | +1.5% | 34,595 |
| 2022/08/26 | 3,060 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 3,054 |
| 2022/08/25 | 3,080 | 3,080 | 3,065 | 3,070 | +5 | +0.2% | 960 |
| 2022/08/24 | 3,065 | 3,075 | 3,065 | 3,065 | -15 | -0.5% | 2,001 |
| 2022/08/23 | 3,095 | 3,095 | 3,075 | 3,080 | -5 | -0.2% | 2,645 |
| 2022/08/22 | 3,085 | 3,085 | 3,075 | 3,085 | +20 | +0.7% | 24,166 |
| 2022/08/19 | 3,055 | 3,065 | 3,055 | 3,065 | +25 | +0.8% | 5,772 |
| 2022/08/18 | 3,020 | 3,040 | 3,020 | 3,040 | +30 | +1% | 5,646 |
| 2022/08/17 | 3,020 | 3,020 | 3,010 | 3,010 | +5 | +0.2% | 913 |
| 2022/08/16 | 3,000 | 3,005 | 2,993 | 3,005 | +10 | +0.3% | 618 |
| 2022/08/15 | 3,000 | 3,000 | 2,987 | 2,995 | ±0 | ±0% | 5,862 |
| 2022/08/12 | 2,995 | 2,999 | 2,989 | 2,995 | -40 | -1.3% | 186,736 |
| 2022/08/10 | 3,035 | 3,040 | 3,030 | 3,035 | ±0 | ±0% | 68,792 |
| 2022/08/09 | 3,035 | 3,035 | 3,025 | 3,035 | -5 | -0.2% | 762 |
| 2022/08/08 | 3,035 | 3,045 | 3,030 | 3,040 | +35 | +1.2% | 7,856 |
| 2022/08/05 | 2,999 | 3,005 | 2,991 | 3,005 | -15 | -0.5% | 22,035 |
| 2022/08/04 | 3,010 | 3,020 | 3,005 | 3,020 | +15 | +0.5% | 30,598 |
| 2022/08/03 | 3,000 | 3,015 | 2,982 | 3,005 | +53 | +1.8% | 4,298 |
| 2022/08/02 | 2,979 | 2,979 | 2,949 | 2,952 | -39 | -1.3% | 88,042 |
| 2022/08/01 | 3,005 | 3,010 | 2,984 | 2,991 | -24 | -0.8% | 42,883 |
| 2022/07/29 | 3,025 | 3,040 | 3,000 | 3,015 | -40 | -1.3% | 56,660 |
| 2022/07/28 | 3,070 | 3,070 | 3,045 | 3,055 | -25 | -0.8% | 40,514 |
| 2022/07/27 | 3,080 | 3,085 | 3,075 | 3,080 | ±0 | ±0% | 81,149 |
| 2022/07/26 | 3,080 | 3,080 | 3,070 | 3,080 | +5 | +0.2% | 1,209 |
| 2022/07/25 | 3,055 | 3,080 | 3,055 | 3,075 | -25 | -0.8% | 129,232 |
| 2022/07/22 | 3,090 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 5,090 |
| 2022/07/21 | 3,110 | 3,110 | 3,100 | 3,100 | ±0 | ±0% | 3,163 |
| 2022/07/20 | 3,100 | 3,105 | 3,090 | 3,100 | ±0 | ±0% | 4,135 |
| 2022/07/19 | 3,110 | 3,110 | 3,095 | 3,100 | -15 | -0.5% | 3,751 |
| 2022/07/15 | 3,130 | 3,130 | 3,115 | 3,115 | +10 | +0.3% | 33,855 |
| 2022/07/14 | 3,090 | 3,105 | 3,085 | 3,105 | +25 | +0.8% | 31,368 |
| 2022/07/13 | 3,075 | 3,085 | 3,070 | 3,080 | -10 | -0.3% | 4,599 |
| 2022/07/12 | 3,100 | 3,100 | 3,080 | 3,090 | +15 | +0.5% | 2,008 |
| 2022/07/11 | 3,075 | 3,080 | 3,055 | 3,075 | +25 | +0.8% | 10,573 |
| 2022/07/08 | 3,075 | 3,075 | 3,045 | 3,050 | -15 | -0.5% | 157,903 |
| 2022/07/07 | 3,060 | 3,070 | 3,055 | 3,065 | +5 | +0.2% | 5,599 |
| 2022/07/06 | 3,080 | 3,080 | 3,055 | 3,060 | -20 | -0.6% | 2,597 |
| 2022/07/05 | 3,060 | 3,080 | 3,050 | 3,080 | +20 | +0.7% | 2,416 |
| 2022/07/04 | 3,055 | 3,065 | 3,045 | 3,060 | +10 | +0.3% | 5,835 |
| 2022/07/01 | 3,075 | 3,075 | 3,045 | 3,050 | -15 | -0.5% | 3,762 |
| 2022/06/30 | 3,070 | 3,080 | 3,065 | 3,065 | ±0 | ±0% | 11,265 |
| 2022/06/29 | 3,070 | 3,070 | 3,055 | 3,065 | +20 | +0.7% | 2,382 |
651～
700
件表示中 / 1116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
