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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 223.9 | 223.9 | 222.4 | 222.8 | +0.6 | +0.3% | 2,795,820 |
| 2024/06/25 | 223 | 223.1 | 221.9 | 222.2 | -0.3 | -0.1% | 2,473,610 |
| 2024/06/24 | 222 | 223 | 222 | 222.5 | +1.2 | +0.5% | 3,667,660 |
| 2024/06/21 | 222 | 222 | 221.1 | 221.3 | +1.1 | +0.5% | 1,844,680 |
| 2024/06/20 | 220.8 | 222 | 219.6 | 220.2 | +0.6 | +0.3% | 9,940 |
| 2024/06/19 | 220.9 | 221 | 219.5 | 219.6 | -0.1 | ±0% | 12,860 |
| 2024/06/18 | 220 | 220 | 219.1 | 219.7 | +0.6 | +0.3% | 7,310 |
| 2024/06/17 | 219 | 219.3 | 218.9 | 219.1 | -0.8 | -0.4% | 2,970 |
| 2024/06/14 | 218.4 | 219.9 | 218.2 | 219.9 | +1.5 | +0.7% | 3,190 |
| 2024/06/13 | 218.6 | 218.6 | 217.7 | 218.4 | -0.2 | -0.1% | 8,110 |
| 2024/06/12 | 218.8 | 218.8 | 218.2 | 218.6 | ±0 | ±0% | 510,210 |
| 2024/06/11 | 218.7 | 218.7 | 218.2 | 218.6 | +0.3 | +0.1% | 25,330 |
| 2024/06/10 | 216.6 | 218.3 | 216.5 | 218.3 | +2.3 | +1.1% | 27,190 |
| 2024/06/07 | 216.9 | 216.9 | 215.8 | 216 | -0.6 | -0.3% | 408,820 |
| 2024/06/06 | 217 | 217 | 215.8 | 216.6 | +1.1 | +0.5% | 729,350 |
| 2024/06/05 | 214.6 | 215.5 | 214.6 | 215.5 | -0.6 | -0.3% | 71,390 |
| 2024/06/04 | 217.2 | 217.2 | 215.5 | 216.1 | -1.7 | -0.8% | 14,840 |
| 2024/06/03 | 217.5 | 217.9 | 217.3 | 217.8 | +0.8 | +0.4% | 19,580 |
| 2024/05/31 | 218 | 218 | 216.7 | 217 | -0.2 | -0.1% | 14,720 |
| 2024/05/30 | 218 | 218 | 216.9 | 217.2 | -0.3 | -0.1% | 26,930 |
| 2024/05/29 | 217 | 217.6 | 217 | 217.5 | +0.6 | +0.3% | 3,660 |
| 2024/05/28 | 216.1 | 216.9 | 216.1 | 216.9 | +0.1 | ±0% | 2,410 |
| 2024/05/27 | 217.2 | 217.2 | 216.1 | 216.8 | -0.4 | -0.2% | 11,100 |
| 2024/05/24 | 215.9 | 217.3 | 215.9 | 217.2 | +0.6 | +0.3% | 20,790 |
| 2024/05/23 | 216.9 | 216.9 | 216.4 | 216.6 | +0.6 | +0.3% | 13,140 |
| 2024/05/22 | 216 | 216.1 | 215.8 | 216 | ±0 | ±0% | 15,390 |
| 2024/05/21 | 217.2 | 217.2 | 215.9 | 216 | +1 | +0.5% | 9,140 |
| 2024/05/20 | 215.1 | 215.2 | 214.9 | 215 | -0.1 | ±0% | 4,140 |
| 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 |
101～
150
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
