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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 348.8 | 349.7 | 348.8 | 348.9 | +1.5 | +0.4% | 356,640 |
| 2025/03/27 | 348 | 348.2 | 347 | 347.4 | -0.4 | -0.1% | 78,140 |
| 2025/03/26 | 346.8 | 348.1 | 346.3 | 347.8 | +0.1 | ±0% | 49,030 |
| 2025/03/25 | 348 | 348.7 | 347.7 | 347.7 | +1.6 | +0.5% | 20,560 |
| 2025/03/24 | 346 | 346.8 | 345.8 | 346.1 | +0.5 | +0.1% | 34,630 |
| 2025/03/21 | 343.6 | 346 | 343 | 345.6 | -0.4 | -0.1% | 23,080 |
| 2025/03/19 | 345.1 | 346 | 344.9 | 346 | +0.6 | +0.2% | 130,590 |
| 2025/03/18 | 345 | 346 | 344.7 | 345.4 | +1.4 | +0.4% | 59,810 |
| 2025/03/17 | 343.3 | 344.3 | 342.4 | 344 | +0.5 | +0.1% | 20,730 |
| 2025/03/14 | 341.8 | 343.5 | 341.7 | 343.5 | +2.5 | +0.7% | 42,580 |
| 2025/03/13 | 342.5 | 342.8 | 341 | 341 | -1.5 | -0.4% | 197,480 |
| 2025/03/12 | 341.9 | 342.9 | 341.8 | 342.5 | +1.5 | +0.4% | 407,950 |
| 2025/03/11 | 340.7 | 341.5 | 339.2 | 341 | +0.2 | +0.1% | 174,120 |
| 2025/03/10 | 340.6 | 341.3 | 339.7 | 340.8 | +0.2 | +0.1% | 312,080 |
| 2025/03/07 | 342.3 | 342.3 | 340.5 | 340.6 | -2.9 | -0.8% | 37,220 |
| 2025/03/06 | 344 | 344.5 | 340 | 343.5 | -1.7 | -0.5% | 52,190 |
| 2025/03/05 | 346 | 346.6 | 345.2 | 345.2 | +0.5 | +0.1% | 173,300 |
| 2025/03/04 | 345 | 345.4 | 343.4 | 344.7 | -1.9 | -0.5% | 46,060 |
| 2025/03/03 | 346.5 | 348 | 346.4 | 346.6 | +1 | +0.3% | 15,820 |
| 2025/02/28 | 345.6 | 346 | 344 | 345.6 | +1.6 | +0.5% | 24,530 |
| 2025/02/27 | 343 | 344.5 | 342.6 | 344 | ±0 | ±0% | 15,300 |
| 2025/02/26 | 343 | 344.3 | 342.2 | 344 | -0.2 | -0.1% | 45,790 |
| 2025/02/25 | 345.8 | 345.8 | 343.1 | 344.2 | -1.1 | -0.3% | 42,280 |
| 2025/02/21 | 343.2 | 345.4 | 343 | 345.3 | +2 | +0.6% | 30,140 |
| 2025/02/20 | 347.3 | 347.3 | 343.3 | 343.3 | -4.4 | -1.3% | 56,520 |
| 2025/02/19 | 348.1 | 348.8 | 347.7 | 347.7 | -1 | -0.3% | 24,440 |
| 2025/02/18 | 347.2 | 349.2 | 347.2 | 348.7 | +1 | +0.3% | 115,160 |
| 2025/02/17 | 348.7 | 348.8 | 347.2 | 347.7 | -2 | -0.6% | 23,590 |
| 2025/02/14 | 350.6 | 350.8 | 349.4 | 349.7 | -3.1 | -0.9% | 35,950 |
| 2025/02/13 | 353.3 | 354 | 352.6 | 352.8 | +0.7 | +0.2% | 148,740 |
| 2025/02/12 | 349.8 | 352.1 | 349.8 | 352.1 | +4.3 | +1.2% | 23,620 |
| 2025/02/10 | 347.2 | 348.6 | 347.2 | 347.8 | ±0 | ±0% | 318,960 |
| 2025/02/07 | 346.5 | 348.1 | 346.3 | 347.8 | -0.2 | -0.1% | 50,340 |
| 2025/02/06 | 350 | 350.2 | 348 | 348 | -3.4 | -1% | 210,450 |
| 2025/02/05 | 354 | 354 | 350.8 | 351.4 | -4.4 | -1.2% | 40,800 |
| 2025/02/04 | 355.7 | 356 | 355 | 355.8 | -0.2 | -0.1% | 28,200 |
| 2025/02/03 | 354.4 | 357 | 354.4 | 356 | +1.9 | +0.5% | 69,430 |
| 2025/01/31 | 353.1 | 354.7 | 352.5 | 354.1 | -0.1 | ±0% | 21,340 |
| 2025/01/30 | 355.3 | 355.4 | 353.5 | 354.2 | -1.1 | -0.3% | 53,520 |
| 2025/01/29 | 356.7 | 357 | 355.3 | 355.3 | -1.4 | -0.4% | 25,630 |
| 2025/01/28 | 355.3 | 357.1 | 354.3 | 356.7 | -0.5 | -0.1% | 35,100 |
| 2025/01/27 | 355.4 | 357.6 | 355.4 | 357.2 | +1.9 | +0.5% | 40,800 |
| 2025/01/24 | 357.4 | 357.6 | 354.9 | 355.3 | -2.7 | -0.8% | 34,260 |
| 2025/01/23 | 357.4 | 358.5 | 357.4 | 358 | +1.9 | +0.5% | 13,540 |
| 2025/01/22 | 356 | 356.6 | 355.1 | 356.1 | +0.4 | +0.1% | 37,280 |
| 2025/01/21 | 356 | 357 | 354.5 | 355.7 | -1.1 | -0.3% | 19,770 |
| 2025/01/20 | 356 | 357.3 | 355.9 | 356.8 | +0.8 | +0.2% | 366,890 |
| 2025/01/17 | 355.1 | 356 | 354.3 | 356 | -1 | -0.3% | 37,550 |
| 2025/01/16 | 356.7 | 357.5 | 355 | 357 | -1.8 | -0.5% | 124,480 |
| 2025/01/15 | 359.9 | 361 | 358.5 | 358.8 | -0.7 | -0.2% | 86,840 |
101～
150
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
