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 |
---|---|---|---|---|---|---|---|
2025/08/22 | 217.5 | 218.2 | 217.3 | 218.1 | +1.7 | +0.8% | 17,910 |
2025/08/21 | 216.2 | 216.4 | 216 | 216.4 | +0.5 | +0.2% | 26,460 |
2025/08/20 | 216.7 | 216.7 | 215.9 | 215.9 | -0.7 | -0.3% | 28,890 |
2025/08/19 | 216.6 | 217 | 216.3 | 216.6 | +0.4 | +0.2% | 4,960 |
2025/08/18 | 215.9 | 216.2 | 215.9 | 216.2 | +0.5 | +0.2% | 22,620 |
2025/08/15 | 216.6 | 216.6 | 215.6 | 215.7 | +1.3 | +0.6% | 2,170 |
2025/08/14 | 215.7 | 215.7 | 214.4 | 214.4 | -2.3 | -1.1% | 85,950 |
2025/08/13 | 216.6 | 217.1 | 216.3 | 216.7 | -0.3 | -0.1% | 9,040 |
2025/08/12 | 217.1 | 217.4 | 217 | 217 | +1.1 | +0.5% | 52,020 |
2025/08/08 | 215.2 | 216 | 215 | 215.9 | +0.4 | +0.2% | 24,970 |
2025/08/07 | 215.8 | 216.2 | 215.5 | 215.5 | -0.3 | -0.1% | 8,160 |
2025/08/06 | 216 | 216 | 215.7 | 215.8 | +0.4 | +0.2% | 3,410 |
2025/08/05 | 215.3 | 215.5 | 214.7 | 215.4 | -0.6 | -0.3% | 18,070 |
2025/08/04 | 215.9 | 216.2 | 215.6 | 216 | -4.3 | -2% | 15,930 |
2025/08/01 | 220.5 | 220.7 | 220.2 | 220.3 | +2.5 | +1.1% | 472,170 |
2025/07/31 | 218.2 | 218.4 | 217.5 | 217.8 | +1.1 | +0.5% | 47,250 |
2025/07/30 | 217.2 | 217.2 | 216.7 | 216.7 | -0.1 | ±0% | 16,790 |
2025/07/29 | 217.1 | 217.4 | 216.8 | 216.8 | +0.3 | +0.1% | 33,000 |
2025/07/28 | 216.2 | 216.5 | 215.9 | 216.5 | +1.5 | +0.7% | 522,870 |
2025/07/25 | 215 | 215.5 | 214.8 | 215 | +1.1 | +0.5% | 125,740 |
2025/07/24 | 213.9 | 214.1 | 213.2 | 213.9 | -0.8 | -0.4% | 43,650 |
2025/07/23 | 214.6 | 215.1 | 213.6 | 214.7 | -1.3 | -0.6% | 29,260 |
2025/07/22 | 215.4 | 216 | 215.2 | 216 | -1.3 | -0.6% | 61,410 |
2025/07/18 | 216.9 | 217.3 | 216.8 | 217.3 | +0.1 | ±0% | 49,700 |
2025/07/17 | 216.2 | 217.2 | 216.2 | 217.2 | +0.2 | +0.1% | 15,640 |
2025/07/16 | 217.1 | 217.7 | 216.9 | 217 | +1.6 | +0.7% | 1,063,610 |
2025/07/15 | 215.8 | 215.8 | 215.3 | 215.4 | +0.2 | +0.1% | 22,940 |
2025/07/14 | 215 | 215.2 | 214.6 | 215.2 | +0.7 | +0.3% | 11,810 |
2025/07/11 | 213.2 | 214.7 | 213.2 | 214.5 | +1 | +0.5% | 15,060 |
2025/07/10 | 213.3 | 213.6 | 212.7 | 213.5 | -0.9 | -0.4% | 94,990 |
2025/07/09 | 213.9 | 214.6 | 213.9 | 214.4 | +1.1 | +0.5% | 10,290 |
2025/07/08 | 212.6 | 213.5 | 212.6 | 213.3 | +1.8 | +0.9% | 475,650 |
2025/07/07 | 210.5 | 211.7 | 210.5 | 211.5 | +1 | +0.5% | 9,440 |
2025/07/04 | 211.2 | 211.2 | 210.5 | 210.5 | +0.6 | +0.3% | 454,100 |
2025/07/03 | 209.1 | 209.9 | 209.1 | 209.9 | +0.1 | ±0% | 10,360 |
2025/07/02 | 210.6 | 210.6 | 209.2 | 209.8 | +0.5 | +0.2% | 6,020 |
2025/07/01 | 210.3 | 210.3 | 209.2 | 209.3 | -0.6 | -0.3% | 16,780 |
2025/06/30 | 210.6 | 210.8 | 209.7 | 209.9 | -0.5 | -0.2% | 4,030 |
2025/06/27 | 210.8 | 210.9 | 210.3 | 210.4 | -0.1 | ±0% | 54,710 |
2025/06/26 | 211 | 211.2 | 210.5 | 210.5 | -1 | -0.5% | 33,010 |
2025/06/25 | 211.1 | 211.5 | 210.7 | 211.5 | +0.4 | +0.2% | 8,390 |
2025/06/24 | 212.7 | 212.7 | 211.1 | 211.1 | -3.3 | -1.5% | 35,330 |
2025/06/23 | 213.4 | 214.4 | 213.1 | 214.4 | +2.7 | +1.3% | 99,790 |
2025/06/20 | 211.5 | 211.7 | 211.4 | 211.7 | +0.2 | +0.1% | 10,650 |
2025/06/19 | 211.6 | 211.6 | 210.7 | 211.5 | +0.3 | +0.1% | 26,830 |
2025/06/18 | 211.7 | 211.7 | 211 | 211.2 | +0.5 | +0.2% | 14,860 |
2025/06/17 | 210.1 | 211.2 | 210.1 | 210.7 | +1 | +0.5% | 93,480 |
2025/06/16 | 209.8 | 210.3 | 209.5 | 209.7 | +0.3 | +0.1% | 196,270 |
2025/06/13 | 209.6 | 209.6 | 207.8 | 209.4 | -0.2 | -0.1% | 50,870 |
2025/06/12 | 210.2 | 210.2 | 209.2 | 209.6 | -1.6 | -0.8% | 4,850 |
1~
50
件表示中 / 392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