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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 358.9 | 359.9 | 357.3 | 359.5 | -2.5 | -0.7% | 130,220 |
| 2025/01/10 | 360.8 | 362 | 360.7 | 362 | +0.5 | +0.1% | 65,870 |
| 2025/01/09 | 362.6 | 362.6 | 360.4 | 361.5 | -2.5 | -0.7% | 93,470 |
| 2025/01/08 | 363.8 | 364 | 363.1 | 364 | +0.4 | +0.1% | 222,600 |
| 2025/01/07 | 362.7 | 364.2 | 362.7 | 363.6 | +0.9 | +0.2% | 601,190 |
| 2025/01/06 | 362.5 | 362.7 | 361.9 | 362.7 | +0.2 | +0.1% | 153,780 |
| 2024/12/30 | 362 | 362.8 | 362 | 362.5 | +0.4 | +0.1% | 847,840 |
| 2024/12/27 | 361.5 | 362.4 | 361.4 | 362.1 | +1.1 | +0.3% | 414,890 |
| 2024/12/26 | 360.7 | 361.3 | 360.4 | 361 | +0.1 | ±0% | 456,930 |
| 2024/12/25 | 360 | 361 | 359.9 | 360.9 | +0.9 | +0.3% | 72,630 |
| 2024/12/24 | 360.2 | 360.8 | 359.8 | 360 | +0.7 | +0.2% | 930,800 |
| 2024/12/23 | 359.3 | 360 | 358.4 | 359.3 | -0.7 | -0.2% | 359,020 |
| 2024/12/20 | 361.1 | 362.1 | 359.9 | 360 | +4.7 | +1.3% | 190,590 |
| 2024/12/19 | 353 | 356.1 | 353 | 355.3 | +2.9 | +0.8% | 605,140 |
| 2024/12/18 | 352.7 | 352.9 | 351.9 | 352.4 | -1.4 | -0.4% | 34,560 |
| 2024/12/17 | 353.7 | 354.2 | 353.1 | 353.8 | +1.1 | +0.3% | 794,870 |
| 2024/12/16 | 353.4 | 353.4 | 351.9 | 352.7 | +1.5 | +0.4% | 699,430 |
| 2024/12/13 | 350.1 | 351.6 | 350.1 | 351.2 | +0.3 | +0.1% | 43,150 |
| 2024/12/12 | 350 | 350.9 | 349.2 | 350.9 | +2.3 | +0.7% | 49,240 |
| 2024/12/11 | 348.5 | 348.9 | 347.8 | 348.6 | +1.6 | +0.5% | 29,310 |
| 2024/12/10 | 347.6 | 348 | 346.9 | 347 | +2.1 | +0.6% | 271,530 |
| 2024/12/09 | 344.3 | 344.9 | 343.9 | 344.9 | +0.7 | +0.2% | 43,190 |
| 2024/12/06 | 344.5 | 344.8 | 343.8 | 344.2 | +0.1 | ±0% | 336,740 |
| 2024/12/05 | 346.5 | 346.5 | 344 | 344.1 | ±0 | ±0% | 22,570 |
| 2024/12/04 | 343.2 | 344.5 | 343 | 344.1 | -0.3 | -0.1% | 268,380 |
| 2024/12/03 | 343 | 344.5 | 343 | 344.4 | -0.4 | -0.1% | 31,890 |
| 2024/12/02 | 344.5 | 346.5 | 343.9 | 344.8 | +1.1 | +0.3% | 316,580 |
| 2024/11/29 | 346.2 | 346.2 | 343.3 | 343.7 | -3.7 | -1.1% | 874,260 |
| 2024/11/28 | 346.3 | 347.4 | 346.3 | 347.4 | -1.1 | -0.3% | 885,580 |
| 2024/11/27 | 350.4 | 350.4 | 348.3 | 348.5 | -3.3 | -0.9% | 1,055,680 |
| 2024/11/26 | 353.5 | 353.6 | 351.3 | 351.8 | -1.3 | -0.4% | 377,770 |
| 2024/11/25 | 352.2 | 353.5 | 351 | 353.1 | -0.8 | -0.2% | 3,268,800 |
| 2024/11/22 | 351 | 353.9 | 351 | 353.9 | -0.2 | -0.1% | 1,168,290 |
| 2024/11/21 | 355 | 355 | 353.5 | 354.1 | -0.9 | -0.3% | 255,590 |
| 2024/11/20 | 353.9 | 355.1 | 353.5 | 355 | +1.5 | +0.4% | 48,690 |
| 2024/11/19 | 353.2 | 353.6 | 352 | 353.5 | -0.1 | ±0% | 81,790 |
| 2024/11/18 | 353.8 | 354.5 | 352 | 353.6 | -3.3 | -0.9% | 165,760 |
| 2024/11/15 | 357 | 357.9 | 356.7 | 356.9 | +0.9 | +0.3% | 1,513,750 |
| 2024/11/14 | 354 | 356.5 | 354 | 356 | +2.3 | +0.7% | 70,120 |
| 2024/11/13 | 350.7 | 353.7 | 347 | 353.7 | +3 | +0.9% | 59,030 |
| 2024/11/12 | 349.4 | 351.8 | 349.4 | 350.7 | +0.3 | +0.1% | 33,560 |
| 2024/11/11 | 349.1 | 351 | 349.1 | 350.4 | +0.5 | +0.1% | 58,810 |
| 2024/11/08 | 350.3 | 350.6 | 348.9 | 349.9 | -1.9 | -0.5% | 60,110 |
| 2024/11/07 | 352.4 | 353.4 | 351.8 | 351.8 | +0.5 | +0.1% | 85,310 |
| 2024/11/06 | 347.5 | 352 | 346.2 | 351.3 | +3 | +0.9% | 76,540 |
| 2024/11/05 | 349 | 349 | 348.1 | 348.3 | -0.7 | -0.2% | 35,720 |
| 2024/11/01 | 347.3 | 349 | 347.1 | 349 | -0.6 | -0.2% | 746,770 |
| 2024/10/31 | 350 | 351 | 349.4 | 349.6 | -1 | -0.3% | 38,220 |
| 2024/10/30 | 350.6 | 351.2 | 350.2 | 350.6 | +1.1 | +0.3% | 29,820 |
| 2024/10/29 | 350.5 | 350.5 | 349.1 | 349.5 | -1.5 | -0.4% | 461,800 |
151～
200
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
