ｉシェアーズ 米国債０－３ヶ月 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 205 | 206.4 | 205 | 206.2 | +0.1 | ±0% | 2,490 |
| 2025/04/16 | 208.4 | 208.4 | 205.4 | 206.1 | -1 | -0.5% | 8,930 |
| 2025/04/15 | 207.6 | 207.6 | 206.6 | 207.1 | +1.1 | +0.5% | 23,150 |
| 2025/04/14 | 212.2 | 212.2 | 205.6 | 206 | -2.1 | -1% | 5,770 |
| 2025/04/11 | 207.4 | 211.6 | 206.4 | 208.1 | -4.3 | -2% | 15,120 |
| 2025/04/10 | 213.2 | 213.2 | 211.7 | 212.4 | +2.9 | +1.4% | 339,670 |
| 2025/04/09 | 210.5 | 215.9 | 208.9 | 209.5 | -3.7 | -1.7% | 77,180 |
| 2025/04/08 | 214.4 | 214.4 | 212.4 | 213.2 | +2.8 | +1.3% | 108,930 |
| 2025/04/07 | 208.4 | 215.9 | 208.4 | 210.4 | +0.4 | +0.2% | 129,620 |
| 2025/04/04 | 210 | 211.4 | 209.7 | 210 | -2.7 | -1.3% | 275,980 |
| 2025/04/03 | 215 | 217.5 | 212.1 | 212.7 | -3.5 | -1.6% | 27,050 |
| 2025/04/02 | 217.3 | 217.3 | 216 | 216.2 | ±0 | ±0% | 8,940 |
| 2025/04/01 | 216 | 217 | 215.7 | 216.2 | +1.6 | +0.7% | 9,990 |
| 2025/03/31 | 217.1 | 217.1 | 214.6 | 214.6 | -3 | -1.4% | 97,000 |
| 2025/03/28 | 216.8 | 218.2 | 216.8 | 217.6 | +0.9 | +0.4% | 440,610 |
| 2025/03/27 | 217 | 217.2 | 216.3 | 216.7 | -0.3 | -0.1% | 1,170 |
| 2025/03/26 | 216.5 | 217.3 | 216.2 | 217 | +0.1 | ±0% | 4,230 |
| 2025/03/25 | 217.5 | 217.7 | 216.8 | 216.9 | +1.2 | +0.6% | 32,820 |
| 2025/03/24 | 215.8 | 218 | 215.4 | 215.7 | +0.1 | ±0% | 12,220 |
| 2025/03/21 | 214.3 | 216.1 | 214.2 | 215.6 | -0.3 | -0.1% | 4,300 |
| 2025/03/19 | 215.4 | 215.9 | 215.2 | 215.9 | +0.1 | ±0% | 6,460 |
| 2025/03/18 | 214.5 | 215.8 | 214.5 | 215.8 | +1.3 | +0.6% | 51,500 |
| 2025/03/17 | 214.9 | 214.9 | 213.9 | 214.5 | +0.6 | +0.3% | 15,610 |
| 2025/03/14 | 212.9 | 214 | 212.9 | 213.9 | +1.2 | +0.6% | 3,900 |
| 2025/03/13 | 213.7 | 213.7 | 212.7 | 212.7 | -0.6 | -0.3% | 29,310 |
| 2025/03/12 | 212.8 | 213.4 | 212.8 | 213.3 | +1.1 | +0.5% | 504,630 |
| 2025/03/11 | 212.3 | 212.3 | 211 | 212.2 | -0.3 | -0.1% | 1,540 |
| 2025/03/10 | 210.7 | 212.6 | 210.7 | 212.5 | ±0 | ±0% | 273,070 |
| 2025/03/07 | 211.8 | 213.1 | 211.8 | 212.5 | +1.4 | +0.7% | 27,720 |
| 2025/03/06 | 215.3 | 215.3 | 211.1 | 211.1 | -4.2 | -2% | 111,360 |
| 2025/03/05 | 216.7 | 216.7 | 215.1 | 215.3 | +0.5 | +0.2% | 6,240 |
| 2025/03/04 | 215.2 | 215.2 | 213.8 | 214.8 | -1.5 | -0.7% | 704,270 |
| 2025/03/03 | 217.3 | 217.3 | 216 | 216.3 | +0.7 | +0.3% | 99,730 |
| 2025/02/28 | 214.9 | 215.8 | 214.5 | 215.6 | +0.8 | +0.4% | 34,420 |
| 2025/02/27 | 215.1 | 215.1 | 213.6 | 214.8 | -0.4 | -0.2% | 15,620 |
| 2025/02/26 | 213.1 | 215.2 | 213.1 | 215.2 | +0.2 | +0.1% | 24,830 |
| 2025/02/25 | 216.6 | 216.6 | 214.9 | 215 | -1.3 | -0.6% | 46,590 |
| 2025/02/21 | 215.4 | 216.5 | 214.9 | 216.3 | +0.4 | +0.2% | 91,650 |
| 2025/02/20 | 217.3 | 217.5 | 215.8 | 215.9 | -2 | -0.9% | 26,070 |
| 2025/02/19 | 218 | 218.7 | 217.9 | 217.9 | -0.4 | -0.2% | 5,340 |
| 2025/02/18 | 217.1 | 218.4 | 217.1 | 218.3 | +0.6 | +0.3% | 69,020 |
| 2025/02/17 | 218.9 | 219 | 217.3 | 217.7 | -1.5 | -0.7% | 27,560 |
| 2025/02/14 | 219 | 219.7 | 218.8 | 219.2 | -1.8 | -0.8% | 2,430 |
| 2025/02/13 | 221.1 | 221.9 | 221 | 221 | +0.5 | +0.2% | 4,830 |
| 2025/02/12 | 220 | 220.5 | 219.5 | 220.5 | +2.5 | +1.1% | 3,810 |
| 2025/02/10 | 217.8 | 218 | 217.5 | 218 | +0.6 | +0.3% | 42,730 |
| 2025/02/07 | 217.3 | 217.6 | 216.6 | 217.4 | -1.3 | -0.6% | 707,230 |
| 2025/02/06 | 219.1 | 219.1 | 217.8 | 218.7 | -1.1 | -0.5% | 951,150 |
| 2025/02/05 | 221.5 | 221.5 | 219.5 | 219.8 | -3 | -1.3% | 928,480 |
| 2025/02/04 | 222.7 | 222.8 | 222.2 | 222.8 | -0.1 | ±0% | 16,470 |
1～
50
件表示中 / 306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
