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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 1189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
