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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,040 | 3,050 | 3,040 | 3,045 | +5 | +0.2% | 7,371 |
| 2022/06/27 | 3,030 | 3,040 | 3,030 | 3,040 | +10 | +0.3% | 5,049 |
| 2022/06/24 | 3,060 | 3,060 | 3,030 | 3,030 | -20 | -0.7% | 85,515 |
| 2022/06/23 | 3,070 | 3,070 | 3,040 | 3,050 | -10 | -0.3% | 4,318 |
| 2022/06/22 | 3,055 | 3,065 | 3,050 | 3,060 | +30 | +1% | 44,516 |
| 2022/06/21 | 3,035 | 3,035 | 3,025 | 3,030 | ±0 | ±0% | 7,241 |
| 2022/06/20 | 3,030 | 3,045 | 3,025 | 3,030 | +25 | +0.8% | 6,687 |
| 2022/06/17 | 2,986 | 3,015 | 2,969 | 3,005 | -5 | -0.2% | 49,152 |
| 2022/06/16 | 3,010 | 3,025 | 3,005 | 3,010 | -10 | -0.3% | 7,854 |
| 2022/06/15 | 3,030 | 3,030 | 3,015 | 3,020 | ±0 | ±0% | 153,096 |
| 2022/06/14 | 2,987 | 3,020 | 2,987 | 3,020 | -5 | -0.2% | 58,104 |
| 2022/06/13 | 3,045 | 3,045 | 3,025 | 3,025 | ±0 | ±0% | 9,834 |
| 2022/06/10 | 3,020 | 3,035 | 3,015 | 3,025 | +5 | +0.2% | 8,206 |
| 2022/06/09 | 3,050 | 3,050 | 3,020 | 3,020 | +5 | +0.2% | 5,464 |
| 2022/06/08 | 3,020 | 3,020 | 3,000 | 3,015 | +5 | +0.2% | 7,592 |
| 2022/06/07 | 3,000 | 3,010 | 2,986 | 3,010 | +51 | +1.7% | 16,170 |
| 2022/06/06 | 2,955 | 2,962 | 2,955 | 2,959 | +16 | +0.5% | 5,326 |
| 2022/06/03 | 2,941 | 2,946 | 2,939 | 2,943 | -3 | -0.1% | 4,567 |
| 2022/06/02 | 2,943 | 2,950 | 2,943 | 2,946 | +15 | +0.5% | 11,564 |
| 2022/06/01 | 2,910 | 2,932 | 2,910 | 2,931 | +29 | +1% | 201,414 |
| 2022/05/31 | 2,900 | 2,910 | 2,900 | 2,902 | +17 | +0.6% | 4,723 |
| 2022/05/30 | 2,892 | 2,892 | 2,882 | 2,885 | +1 | ±0% | 14,391 |
| 2022/05/27 | 2,900 | 2,900 | 2,880 | 2,884 | -7 | -0.2% | 46,276 |
| 2022/05/26 | 2,889 | 2,894 | 2,889 | 2,891 | +9 | +0.3% | 1,673 |
| 2022/05/25 | 2,879 | 2,883 | 2,875 | 2,882 | -8 | -0.3% | 1,515 |
| 2022/05/24 | 2,898 | 2,900 | 2,889 | 2,890 | -2 | -0.1% | 48,966 |
| 2022/05/23 | 2,890 | 2,895 | 2,880 | 2,892 | +2 | +0.1% | 181,435 |
| 2022/05/20 | 2,883 | 2,900 | 2,883 | 2,890 | -17 | -0.6% | 16,489 |
| 2022/05/19 | 2,910 | 2,914 | 2,893 | 2,907 | -11 | -0.4% | 359,202 |
| 2022/05/18 | 2,931 | 2,931 | 2,915 | 2,918 | -7 | -0.2% | 3,739 |
| 2022/05/17 | 2,911 | 2,929 | 2,911 | 2,925 | +6 | +0.2% | 1,878 |
| 2022/05/16 | 2,945 | 2,945 | 2,915 | 2,919 | +4 | +0.1% | 6,338 |
| 2022/05/13 | 2,908 | 2,926 | 2,905 | 2,915 | -15 | -0.5% | 177,476 |
| 2022/05/12 | 2,942 | 2,942 | 2,927 | 2,930 | -18 | -0.6% | 5,085 |
| 2022/05/11 | 2,950 | 2,950 | 2,945 | 2,948 | +1 | ±0% | 4,795 |
| 2022/05/10 | 2,958 | 2,958 | 2,938 | 2,947 | -9 | -0.3% | 49,612 |
| 2022/05/09 | 2,955 | 2,958 | 2,949 | 2,956 | +9 | +0.3% | 3,099 |
| 2022/05/06 | 2,946 | 2,950 | 2,938 | 2,947 | +5 | +0.2% | 4,421 |
| 2022/05/02 | 2,948 | 2,948 | 2,924 | 2,942 | +3 | +0.1% | 15,538 |
| 2022/04/28 | 2,908 | 2,943 | 2,904 | 2,939 | +50 | +1.7% | 5,761 |
| 2022/04/27 | 2,866 | 2,890 | 2,865 | 2,889 | -2 | -0.1% | 87,249 |
| 2022/04/26 | 2,902 | 2,902 | 2,877 | 2,891 | -11 | -0.4% | 21,717 |
| 2022/04/25 | 2,908 | 2,908 | 2,898 | 2,902 | +16 | +0.6% | 84,395 |
| 2022/04/22 | 2,907 | 2,907 | 2,883 | 2,886 | -7 | -0.2% | 66,775 |
| 2022/04/21 | 2,908 | 2,908 | 2,880 | 2,893 | -15 | -0.5% | 5,173 |
| 2022/04/20 | 2,921 | 2,921 | 2,894 | 2,908 | +5 | +0.2% | 92,336 |
| 2022/04/19 | 2,880 | 2,904 | 2,875 | 2,903 | +40 | +1.4% | 19,037 |
| 2022/04/18 | 2,881 | 2,881 | 2,856 | 2,863 | +1 | ±0% | 45,043 |
| 2022/04/15 | 2,850 | 2,912 | 2,845 | 2,862 | +17 | +0.6% | 1,360 |
| 2022/04/14 | 2,843 | 2,845 | 2,838 | 2,845 | +2 | +0.1% | 22,377 |
701～
750
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
