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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 201.9 | 201.9 | 200.6 | 200.6 | -1.3 | -0.6% | 16,510 |
| 2024/09/05 | 201.2 | 202.4 | 201.2 | 201.9 | -2.3 | -1.1% | 9,810 |
| 2024/09/04 | 202.7 | 204.7 | 202.7 | 204.2 | -1.5 | -0.7% | 10,650 |
| 2024/09/03 | 205.5 | 207 | 205.5 | 205.7 | +0.3 | +0.1% | 16,120 |
| 2024/09/02 | 205.4 | 206 | 205 | 205.4 | +1.6 | +0.8% | 8,120 |
| 2024/08/30 | 203.4 | 203.9 | 203.4 | 203.8 | +0.5 | +0.2% | 23,490 |
| 2024/08/29 | 202.2 | 203.5 | 202.2 | 203.3 | +0.3 | +0.1% | 3,230 |
| 2024/08/28 | 202.1 | 203.1 | 202.1 | 203 | -0.3 | -0.1% | 3,690 |
| 2024/08/27 | 202.9 | 203.8 | 202.9 | 203.3 | +0.8 | +0.4% | 25,340 |
| 2024/08/26 | 202 | 202.6 | 201.6 | 202.5 | -2 | -1% | 14,920 |
| 2024/08/23 | 204.6 | 205.5 | 204.4 | 204.5 | +0.3 | +0.1% | 40,780 |
| 2024/08/22 | 204.7 | 204.7 | 203.7 | 204.2 | -0.4 | -0.2% | 59,120 |
| 2024/08/21 | 204 | 204.7 | 203.4 | 204.6 | -2 | -1% | 21,410 |
| 2024/08/20 | 205.8 | 206.7 | 205 | 206.6 | +2.4 | +1.2% | 16,100 |
| 2024/08/19 | 207.7 | 207.7 | 204.2 | 204.2 | -4.7 | -2.2% | 19,480 |
| 2024/08/16 | 209 | 209.4 | 208.8 | 208.9 | +2.5 | +1.2% | 4,160 |
| 2024/08/15 | 207.1 | 207.1 | 206.3 | 206.4 | ±0 | ±0% | 30,080 |
| 2024/08/14 | 206.3 | 207.1 | 205.4 | 206.4 | -0.6 | -0.3% | 74,170 |
| 2024/08/13 | 206.2 | 207.3 | 206.2 | 207 | +1 | +0.5% | 36,770 |
| 2024/08/09 | 205.1 | 206.9 | 205.1 | 206 | +1.2 | +0.6% | 42,730 |
| 2024/08/08 | 205.7 | 205.8 | 204.1 | 204.8 | -1 | -0.5% | 9,200 |
| 2024/08/07 | 202.2 | 207.1 | 202.2 | 205.8 | +1.6 | +0.8% | 648,720 |
| 2024/08/06 | 200.6 | 205 | 200.6 | 204.2 | +4.2 | +2.1% | 43,440 |
| 2024/08/05 | 204.1 | 204.3 | 199.5 | 200 | -8.7 | -4.2% | 862,940 |
| 2024/08/02 | 209.8 | 209.8 | 208.7 | 208.7 | -1.1 | -0.5% | 16,690 |
| 2024/08/01 | 209.8 | 213.1 | 204.9 | 209.8 | -4.3 | -2% | 984,360 |
| 2024/07/31 | 213.1 | 214.8 | 212.3 | 214.1 | -2 | -0.9% | 639,340 |
| 2024/07/30 | 215 | 216.1 | 215 | 216.1 | +1.3 | +0.6% | 7,920 |
| 2024/07/29 | 214.2 | 216 | 214.2 | 214.8 | -0.3 | -0.1% | 1,389,850 |
| 2024/07/26 | 215.5 | 215.6 | 214.8 | 215.1 | +1.3 | +0.6% | 453,680 |
| 2024/07/25 | 214.4 | 215.4 | 212.9 | 213.8 | -2.6 | -1.2% | 146,080 |
| 2024/07/24 | 217.4 | 218.1 | 216 | 216.4 | -2.3 | -1.1% | 1,030,620 |
| 2024/07/23 | 220.9 | 220.9 | 218.4 | 218.7 | -1.3 | -0.6% | 1,195,120 |
| 2024/07/22 | 220 | 220.6 | 215.1 | 220 | -0.7 | -0.3% | 67,880 |
| 2024/07/19 | 219.6 | 220.7 | 218.6 | 220.7 | +2.5 | +1.1% | 249,630 |
| 2024/07/18 | 217.8 | 218.8 | 217.3 | 218.2 | -2.5 | -1.1% | 34,300 |
| 2024/07/17 | 221.1 | 221.6 | 220.7 | 220.7 | -1.1 | -0.5% | 51,040 |
| 2024/07/16 | 222.2 | 223 | 220.2 | 221.8 | -0.5 | -0.2% | 212,300 |
| 2024/07/12 | 223.7 | 223.7 | 220 | 222.3 | -3.6 | -1.6% | 315,990 |
| 2024/07/11 | 226 | 226 | 225.5 | 225.9 | +0.4 | +0.2% | 240,500 |
| 2024/07/10 | 225.8 | 225.8 | 225.3 | 225.5 | +0.8 | +0.4% | 45,240 |
| 2024/07/09 | 224 | 225 | 224 | 224.7 | +0.4 | +0.2% | 63,790 |
| 2024/07/08 | 224.5 | 224.5 | 223.7 | 224.3 | ±0 | ±0% | 32,490 |
| 2024/07/05 | 225.2 | 225.2 | 224 | 224.3 | -1.1 | -0.5% | 2,041,590 |
| 2024/07/04 | 226 | 226.9 | 225 | 225.4 | -0.4 | -0.2% | 498,800 |
| 2024/07/03 | 225.1 | 225.8 | 225.1 | 225.8 | +0.2 | +0.1% | 1,634,540 |
| 2024/07/02 | 225 | 225.6 | 225 | 225.6 | +1 | +0.4% | 57,080 |
| 2024/07/01 | 232.6 | 232.6 | 224.1 | 224.6 | ±0 | ±0% | 34,000 |
| 2024/06/28 | 224 | 224.7 | 223.8 | 224.6 | +1 | +0.4% | 580,440 |
| 2024/06/27 | 223.5 | 224 | 223.3 | 223.6 | +0.8 | +0.4% | 79,110 |
51～
100
件表示中 / 209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
