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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 215.6 | 215.6 | 214.4 | 215.1 | +2.2 | +1% | 15,810 |
| 2024/05/16 | 214.5 | 214.5 | 211.9 | 212.9 | -2.7 | -1.3% | 64,760 |
| 2024/05/15 | 216 | 216 | 215.6 | 215.6 | ±0 | ±0% | 26,500 |
| 2024/05/14 | 216.3 | 216.3 | 215.6 | 215.6 | +0.8 | +0.4% | 33,580 |
| 2024/05/13 | 214.8 | 215.1 | 214.6 | 214.8 | +0.4 | +0.2% | 16,810 |
| 2024/05/10 | 214.8 | 214.9 | 214.1 | 214.4 | -0.3 | -0.1% | 14,010 |
| 2024/05/09 | 215.9 | 215.9 | 214.2 | 214.7 | +0.6 | +0.3% | 17,220 |
| 2024/05/08 | 213 | 214.1 | 213 | 214.1 | +1.3 | +0.6% | 7,440 |
| 2024/05/07 | 212.5 | 217.3 | 211.9 | 212.8 | -2 | -0.9% | 27,060 |
| 2024/05/02 | 217.7 | 217.7 | 213.5 | 214.8 | -3 | -1.4% | 534,410 |
| 2024/05/01 | 217.9 | 217.9 | 217.2 | 217.8 | +1.9 | +0.9% | 329,330 |
| 2024/04/30 | 216.9 | 216.9 | 215 | 215.9 | +0.9 | +0.4% | 24,380 |
| 2024/04/26 | 214.5 | 215.1 | 214 | 215 | +0.6 | +0.3% | 29,340 |
| 2024/04/25 | 214 | 214.5 | 213.8 | 214.4 | +1.4 | +0.7% | 32,630 |
| 2024/04/24 | 213.1 | 213.1 | 212.1 | 213 | ±0 | ±0% | 2,300 |
| 2024/04/23 | 214.3 | 214.3 | 212.7 | 213 | +0.3 | +0.1% | 13,140 |
| 2024/04/22 | 219.5 | 219.5 | 212.5 | 212.7 | +0.7 | +0.3% | 15,220 |
| 2024/04/19 | 213.2 | 213.2 | 211.4 | 212 | ±0 | ±0% | 16,930 |
| 2024/04/18 | 212.6 | 212.6 | 211.9 | 212 | -0.6 | -0.3% | 13,400 |
| 2024/04/17 | 213.2 | 213.2 | 212.4 | 212.6 | +0.4 | +0.2% | 16,230 |
| 2024/04/16 | 211.9 | 212.3 | 211.7 | 212.2 | +0.8 | +0.4% | 111,030 |
| 2024/04/15 | 211 | 211.5 | 210.5 | 211.4 | +1.1 | +0.5% | 13,520 |
| 2024/04/12 | 210.4 | 210.5 | 210.2 | 210.3 | ±0 | ±0% | 12,250 |
| 2024/04/11 | 210 | 210.3 | 209.6 | 210.3 | +1.9 | +0.9% | 17,380 |
| 2024/04/10 | 208.8 | 208.8 | 208.1 | 208.4 | -0.1 | ±0% | 6,120 |
| 2024/04/09 | 207.9 | 208.5 | 207.9 | 208.5 | ±0 | ±0% | 3,090 |
| 2024/04/08 | 209.3 | 209.3 | 208.1 | 208.5 | +0.9 | +0.4% | 10,970 |
| 2024/04/05 | 208.9 | 208.9 | 207 | 207.6 | -0.7 | -0.3% | 10,460 |
| 2024/04/04 | 208.3 | 208.3 | 208 | 208.3 | +0.2 | +0.1% | 15,690 |
| 2024/04/03 | 208.3 | 208.3 | 207.6 | 208.1 | -0.2 | -0.1% | 10,490 |
| 2024/04/02 | 207.5 | 208.3 | 207.5 | 208.3 | +0.8 | +0.4% | 1,610 |
| 2024/04/01 | 208.3 | 208.3 | 207.5 | 207.5 | +0.1 | ±0% | 2,980 |
| 2024/03/29 | 208.9 | 208.9 | 207.1 | 207.4 | -0.2 | -0.1% | 8,330 |
| 2024/03/28 | 208.9 | 208.9 | 207.4 | 207.6 | -0.6 | -0.3% | 16,890 |
| 2024/03/27 | 207.9 | 208.2 | 207.6 | 208.2 | +0.6 | +0.3% | 18,210 |
| 2024/03/26 | 207.5 | 207.6 | 207.1 | 207.6 | +0.2 | +0.1% | 5,810 |
| 2024/03/25 | 207.6 | 207.6 | 207 | 207.4 | ±0 | ±0% | 51,620 |
| 2024/03/22 | 208.9 | 208.9 | 207.3 | 207.4 | +0.7 | +0.3% | 13,620 |
| 2024/03/21 | 208.9 | 208.9 | 205.9 | 206.7 | +1 | +0.5% | 16,770 |
| 2024/03/19 | 204.3 | 205.8 | 204.2 | 205.7 | +1.4 | +0.7% | 11,390 |
| 2024/03/18 | 202.1 | 204.5 | 202.1 | 204.3 | +1.4 | +0.7% | 5,400 |
| 2024/03/15 | 202.8 | 203.3 | 202.8 | 202.9 | +0.6 | +0.3% | 1,270 |
| 2024/03/14 | 202.1 | 202.3 | 201.8 | 202.3 | +0.3 | +0.1% | 850 |
| 2024/03/13 | 204.4 | 204.4 | 201.6 | 202 | +0.1 | ±0% | 4,530 |
| 2024/03/12 | 200.1 | 201.9 | 200.1 | 201.9 | +0.8 | +0.4% | 9,450 |
| 2024/03/11 | 202.4 | 202.4 | 200.5 | 201.1 | -0.8 | -0.4% | 31,410 |
| 2024/03/08 | 202.5 | 202.5 | 201.6 | 201.9 | -1 | -0.5% | 3,580 |
| 2024/03/07 | 204.2 | 204.2 | 202.9 | 202.9 | -1.7 | -0.8% | 12,620 |
| 2024/03/06 | 205.4 | 205.4 | 204.6 | 204.6 | -1 | -0.5% | 16,710 |
| 2024/03/05 | 205.6 | 205.7 | 205.5 | 205.6 | +0.4 | +0.2% | 13,360 |
1～
50
件表示中 / 81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
