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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 222.7 | 222.8 | 222.2 | 222.8 | -0.1 | ±0% | 16,470 |
| 2025/02/03 | 222.9 | 223.4 | 222.8 | 222.9 | +1.2 | +0.5% | 16,580 |
| 2025/01/31 | 220.9 | 223.3 | 220.7 | 221.7 | ±0 | ±0% | 9,440 |
| 2025/01/30 | 223.1 | 223.1 | 221.4 | 221.7 | -0.7 | -0.3% | 3,960 |
| 2025/01/29 | 223 | 223.1 | 222.2 | 222.4 | -0.4 | -0.2% | 4,490 |
| 2025/01/28 | 222.9 | 223.4 | 221.1 | 222.8 | -1.1 | -0.5% | 13,330 |
| 2025/01/27 | 222.7 | 223.9 | 222.6 | 223.9 | +1.4 | +0.6% | 9,510 |
| 2025/01/24 | 224.8 | 224.8 | 222.2 | 222.5 | -1.8 | -0.8% | 95,260 |
| 2025/01/23 | 224.1 | 224.5 | 223.7 | 224.3 | +1.3 | +0.6% | 19,250 |
| 2025/01/22 | 224.2 | 224.2 | 222.4 | 223 | +0.6 | +0.3% | 27,710 |
| 2025/01/21 | 222.7 | 223.4 | 221.7 | 222.4 | -1 | -0.4% | 13,740 |
| 2025/01/20 | 223.6 | 224 | 223 | 223.4 | +0.6 | +0.3% | 26,710 |
| 2025/01/17 | 222.4 | 222.8 | 221.1 | 222.8 | -0.7 | -0.3% | 24,780 |
| 2025/01/16 | 222.4 | 223.8 | 222 | 223.5 | -1.8 | -0.8% | 12,710 |
| 2025/01/15 | 225.7 | 226.2 | 225 | 225.3 | -0.3 | -0.1% | 13,680 |
| 2025/01/14 | 226.2 | 226.2 | 223.7 | 225.6 | -0.7 | -0.3% | 11,860 |
| 2025/01/10 | 224.4 | 226.7 | 224.4 | 226.3 | +0.1 | ±0% | 11,790 |
| 2025/01/09 | 226.4 | 226.5 | 225.5 | 226.2 | +0.2 | +0.1% | 23,770 |
| 2025/01/08 | 226 | 226.1 | 225.9 | 226 | +0.4 | +0.2% | 25,960 |
| 2025/01/07 | 226.4 | 226.4 | 225.5 | 225.6 | +0.2 | +0.1% | 14,470 |
| 2025/01/06 | 225.1 | 226 | 224.9 | 225.4 | -0.2 | -0.1% | 29,330 |
| 2024/12/30 | 224.6 | 225.6 | 224.6 | 225.6 | +0.5 | +0.2% | 24,300 |
| 2024/12/27 | 224.7 | 225.4 | 224.7 | 225.1 | +0.5 | +0.2% | 13,810 |
| 2024/12/26 | 224.4 | 224.8 | 224.1 | 224.6 | +0.2 | +0.1% | 6,300 |
| 2024/12/25 | 225.9 | 225.9 | 224.1 | 224.4 | +0.5 | +0.2% | 15,080 |
| 2024/12/24 | 223.6 | 224.5 | 223.6 | 223.9 | +0.4 | +0.2% | 17,530 |
| 2024/12/23 | 223.3 | 223.6 | 223.1 | 223.5 | -0.5 | -0.2% | 39,190 |
| 2024/12/20 | 224.8 | 225.3 | 223.9 | 224 | +2.7 | +1.2% | 24,940 |
| 2024/12/19 | 219.5 | 221.6 | 219.5 | 221.3 | +2.7 | +1.2% | 1,164,060 |
| 2024/12/18 | 219.2 | 219.4 | 218.6 | 218.6 | -1.1 | -0.5% | 23,840 |
| 2024/12/17 | 219.9 | 220 | 219.4 | 219.7 | +0.8 | +0.4% | 13,790 |
| 2024/12/16 | 219.4 | 219.5 | 218.7 | 218.9 | +0.9 | +0.4% | 16,750 |
| 2024/12/13 | 217.4 | 218.2 | 217.4 | 218 | +0.6 | +0.3% | 20,770 |
| 2024/12/12 | 217.2 | 217.4 | 216.6 | 217.4 | +1.2 | +0.6% | 5,640 |
| 2024/12/11 | 216.2 | 216.4 | 215.8 | 216.2 | +1.1 | +0.5% | 3,020 |
| 2024/12/10 | 215.8 | 215.8 | 215.1 | 215.1 | +1.1 | +0.5% | 22,830 |
| 2024/12/09 | 213.7 | 214 | 213.2 | 214 | +0.4 | +0.2% | 22,290 |
| 2024/12/06 | 214.4 | 214.4 | 213.4 | 213.6 | +0.3 | +0.1% | 37,860 |
| 2024/12/05 | 214.3 | 214.4 | 213.3 | 213.3 | -0.5 | -0.2% | 233,720 |
| 2024/12/04 | 213.1 | 213.8 | 213 | 213.8 | +0.3 | +0.1% | 2,120 |
| 2024/12/03 | 214.4 | 214.4 | 213 | 213.5 | -0.7 | -0.3% | 1,720 |
| 2024/12/02 | 216 | 216 | 213 | 214.2 | +0.5 | +0.2% | 24,290 |
| 2024/11/29 | 215 | 215 | 213.3 | 213.7 | -1.8 | -0.8% | 685,230 |
| 2024/11/28 | 216.6 | 216.6 | 215.4 | 215.5 | -1.2 | -0.6% | 3,350 |
| 2024/11/27 | 218.9 | 218.9 | 216.6 | 216.7 | -1.9 | -0.9% | 52,410 |
| 2024/11/26 | 219.9 | 219.9 | 218.5 | 218.6 | -0.7 | -0.3% | 9,710 |
| 2024/11/25 | 219.2 | 219.5 | 218.4 | 219.3 | -0.7 | -0.3% | 51,500 |
| 2024/11/22 | 220.5 | 220.5 | 219 | 220 | +0.1 | ±0% | 1,560 |
| 2024/11/21 | 222.1 | 222.1 | 219.9 | 219.9 | -0.7 | -0.3% | 4,000 |
| 2024/11/20 | 220 | 220.8 | 219.8 | 220.6 | +1.1 | +0.5% | 5,100 |
51～
100
件表示中 / 307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
