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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 369.9 | 369.9 | 369 | 369.6 | -0.3 | -0.1% | 18,400 |
| 2026/08/25 | 369.4 | 369.9 | 369.2 | 369.9 | +0.9 | +0.2% | 8,970 |
| 2026/08/24 | 368.8 | 369 | 368.3 | 369 | -0.4 | -0.1% | 141,050 |
| 2026/08/21 | 369 | 369.5 | 368.8 | 369.4 | +1.2 | +0.3% | 155,350 |
| 2026/08/20 | 367.6 | 368.5 | 367.2 | 368.2 | -2.1 | -0.6% | 119,300 |
| 2026/08/19 | 370.5 | 370.5 | 369.4 | 370.3 | -0.5 | -0.1% | 24,310 |
| 2026/08/18 | 369.8 | 370.8 | 369.6 | 370.8 | +1.5 | +0.4% | 30,930 |
| 2026/08/17 | 369.5 | 369.5 | 369 | 369.3 | -0.6 | -0.2% | 25,200 |
| 2026/08/14 | 369.9 | 370.1 | 369.3 | 369.9 | +0.5 | +0.1% | 46,150 |
| 2026/08/13 | 369.5 | 369.9 | 369.2 | 369.4 | -0.1 | ±0% | 60,790 |
| 2026/08/12 | 369.3 | 369.5 | 368.9 | 369.5 | +2.1 | +0.6% | 77,690 |
| 2026/08/10 | 366.1 | 367.4 | 365.6 | 367.4 | +0.5 | +0.1% | 53,280 |
| 2026/08/07 | 367 | 367.2 | 366.7 | 366.9 | +1.3 | +0.4% | 111,080 |
| 2026/08/06 | 365.4 | 365.6 | 365.1 | 365.6 | +0.2 | +0.1% | 64,050 |
| 2026/08/05 | 365.2 | 366 | 364.5 | 365.4 | +0.8 | +0.2% | 223,550 |
| 2026/08/04 | 364.3 | 365.6 | 363.7 | 364.6 | +2.4 | +0.7% | 130,400 |
| 2026/08/03 | 365.6 | 370.4 | 359.4 | 362.2 | -9 | -2.4% | 1,469,880 |
| 2026/07/31 | 371.8 | 372.3 | 370.7 | 371.2 | -6.9 | -1.8% | 809,540 |
| 2026/07/30 | 377.9 | 378.1 | 377.1 | 378.1 | +0.1 | ±0% | 13,920 |
| 2026/07/29 | 378.8 | 378.9 | 377.4 | 378 | -0.3 | -0.1% | 393,610 |
| 2026/07/28 | 378.5 | 378.5 | 378.2 | 378.3 | +0.5 | +0.1% | 146,210 |
| 2026/07/27 | 378.4 | 378.4 | 377.5 | 377.8 | ±0 | ±0% | 174,100 |
| 2026/07/24 | 377.8 | 378.2 | 377.8 | 377.8 | +1 | +0.3% | 404,030 |
| 2026/07/23 | 376.7 | 376.8 | 376.4 | 376.8 | -0.3 | -0.1% | 57,400 |
| 2026/07/22 | 376.9 | 377.1 | 376.6 | 377.1 | +1.4 | +0.4% | 78,670 |
| 2026/07/21 | 375.6 | 375.9 | 375.5 | 375.7 | +0.1 | ±0% | 21,470 |
| 2026/07/17 | 375.4 | 375.9 | 375.4 | 375.6 | +0.5 | +0.1% | 21,320 |
| 2026/07/16 | 374.8 | 375.1 | 374.8 | 375.1 | +0.8 | +0.2% | 98,290 |
| 2026/07/15 | 374.5 | 374.8 | 374.3 | 374.3 | -0.4 | -0.1% | 570,490 |
| 2026/07/14 | 374.9 | 374.9 | 374.4 | 374.7 | -0.2 | -0.1% | 396,340 |
| 2026/07/13 | 375.3 | 375.4 | 373.9 | 374.9 | +1.3 | +0.3% | 451,660 |
| 2026/07/10 | 376.5 | 376.5 | 372.9 | 373.6 | -1.5 | -0.4% | 83,970 |
| 2026/07/09 | 376.5 | 376.5 | 375.1 | 375.1 | -2.5 | -0.7% | 63,300 |
| 2026/07/08 | 377.3 | 378.3 | 377.3 | 377.6 | +0.3 | +0.1% | 104,210 |
| 2026/07/07 | 377.6 | 377.7 | 376.5 | 377.3 | -0.9 | -0.2% | 24,070 |
| 2026/07/06 | 374.9 | 378.2 | 374.9 | 378.2 | +3.4 | +0.9% | 28,170 |
| 2026/07/03 | 376 | 376 | 374.6 | 374.8 | -2.6 | -0.7% | 60,410 |
| 2026/07/02 | 379.1 | 379.1 | 377 | 377.4 | -1 | -0.3% | 216,740 |
| 2026/07/01 | 377.8 | 378.6 | 377.8 | 378.4 | +0.8 | +0.2% | 754,330 |
| 2026/06/30 | 376.7 | 377.9 | 376.5 | 377.6 | +1.3 | +0.3% | 439,420 |
| 2026/06/29 | 376.9 | 376.9 | 376.1 | 376.3 | +0.2 | +0.1% | 34,080 |
| 2026/06/26 | 376.1 | 376.3 | 375.6 | 376.1 | +0.1 | ±0% | 40,110 |
| 2026/06/25 | 376.4 | 376.4 | 375.4 | 376 | +0.7 | +0.2% | 673,660 |
| 2026/06/24 | 376 | 376 | 372.4 | 375.3 | -0.3 | -0.1% | 135,570 |
| 2026/06/23 | 375 | 375.6 | 374.9 | 375.6 | +0.4 | +0.1% | 215,080 |
| 2026/06/22 | 374.7 | 375.2 | 374.5 | 375.2 | +0.5 | +0.1% | 33,480 |
| 2026/06/19 | 374.3 | 374.7 | 374 | 374.7 | +1.7 | +0.5% | 26,630 |
| 2026/06/18 | 372.7 | 373.2 | 372.7 | 373 | ±0 | ±0% | 908,880 |
| 2026/06/17 | 373 | 373.2 | 372.7 | 373 | +0.3 | +0.1% | 24,060 |
| 2026/06/16 | 372.6 | 372.8 | 372.3 | 372.7 | +0.2 | +0.1% | 8,840 |
51～
100
件表示中 / 1484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
