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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 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 |
| 2024/11/19 | 219.6 | 219.6 | 218.8 | 219.5 | +0.3 | +0.1% | 2,590 |
| 2024/11/18 | 220.3 | 220.4 | 218.9 | 219.2 | -3.1 | -1.4% | 12,550 |
| 2024/11/15 | 220.8 | 222.7 | 220.8 | 222.3 | +0.8 | +0.4% | 7,970 |
| 2024/11/14 | 220.4 | 221.9 | 220.4 | 221.5 | +1.2 | +0.5% | 16,260 |
| 2024/11/13 | 216 | 220.4 | 213.4 | 220.3 | +2 | +0.9% | 25,650 |
| 2024/11/12 | 218.1 | 218.5 | 217.8 | 218.3 | +0.6 | +0.3% | 7,900 |
| 2024/11/11 | 216.2 | 218.2 | 216.2 | 217.7 | +0.5 | +0.2% | 15,310 |
| 2024/11/08 | 215.9 | 217.6 | 215.9 | 217.2 | -1.4 | -0.6% | 10,140 |
| 2024/11/07 | 218 | 219.7 | 218 | 218.6 | +0.6 | +0.3% | 6,710 |
| 2024/11/06 | 216.6 | 218.5 | 214.4 | 218 | +1.6 | +0.7% | 121,030 |
| 2024/11/05 | 216.2 | 216.4 | 215.9 | 216.4 | +0.2 | +0.1% | 2,940 |
| 2024/11/01 | 215.7 | 216.2 | 215.5 | 216.2 | -0.7 | -0.3% | 35,240 |
| 2024/10/31 | 217.5 | 217.8 | 216.8 | 216.9 | -0.1 | ±0% | 10,750 |
| 2024/10/30 | 216.9 | 217.4 | 216.9 | 217 | +0.5 | +0.2% | 66,140 |
| 2024/10/29 | 217.4 | 217.4 | 206 | 216.5 | -1.2 | -0.6% | 179,370 |
| 2024/10/28 | 217.5 | 218 | 216.6 | 217.7 | +2.8 | +1.3% | 119,490 |
| 2024/10/25 | 214.9 | 215.5 | 214.6 | 214.9 | -0.8 | -0.4% | 48,580 |
| 2024/10/24 | 215.6 | 216.4 | 215.6 | 215.7 | +0.4 | +0.2% | 22,450 |
| 2024/10/23 | 214 | 215.6 | 214 | 215.3 | +1.6 | +0.7% | 26,340 |
| 2024/10/22 | 213 | 213.8 | 211.5 | 213.7 | +2.5 | +1.2% | 21,880 |
| 2024/10/21 | 212 | 212 | 211 | 211.2 | -1 | -0.5% | 29,240 |
| 2024/10/18 | 212.3 | 212.5 | 212.1 | 212.2 | +0.7 | +0.3% | 19,450 |
| 2024/10/17 | 211.2 | 211.6 | 211.2 | 211.5 | +0.3 | +0.1% | 10,980 |
| 2024/10/16 | 211.4 | 211.4 | 210.9 | 211.2 | -0.2 | -0.1% | 14,910 |
| 2024/10/15 | 215 | 215 | 207 | 211.4 | +1 | +0.5% | 28,270 |
| 2024/10/11 | 210.5 | 210.5 | 210.1 | 210.4 | -0.7 | -0.3% | 7,820 |
| 2024/10/10 | 210 | 211.4 | 210 | 211.1 | +1.2 | +0.6% | 35,350 |
| 2024/10/09 | 209.3 | 210.1 | 209.3 | 209.9 | +0.9 | +0.4% | 5,320 |
| 2024/10/08 | 209.5 | 209.5 | 208.6 | 209 | -0.7 | -0.3% | 24,420 |
| 2024/10/07 | 209.2 | 210.2 | 209.2 | 209.7 | +3.3 | +1.6% | 221,190 |
| 2024/10/04 | 207.1 | 207.7 | 206.3 | 206.4 | -0.6 | -0.3% | 39,420 |
| 2024/10/03 | 206.3 | 207.9 | 206.3 | 207 | +4 | +2% | 1,228,690 |
| 2024/10/02 | 201.8 | 203.8 | 201.8 | 203 | -0.8 | -0.4% | 103,370 |
| 2024/10/01 | 200.2 | 204 | 200.2 | 203.8 | +3.8 | +1.9% | 108,820 |
| 2024/09/30 | 202.4 | 202.4 | 200 | 200 | -6.4 | -3.1% | 47,710 |
| 2024/09/27 | 204.8 | 206.8 | 204.8 | 206.4 | +2.1 | +1% | 512,650 |
| 2024/09/26 | 204.3 | 204.7 | 204.1 | 204.3 | +1.9 | +0.9% | 13,250 |
| 2024/09/25 | 203.4 | 203.4 | 201.8 | 202.4 | -1 | -0.5% | 4,230 |
| 2024/09/24 | 202.5 | 203.4 | 202.5 | 203.4 | +2.8 | +1.4% | 27,930 |
| 2024/09/20 | 202.3 | 202.3 | 200.5 | 200.6 | -0.5 | -0.2% | 11,410 |
| 2024/09/19 | 200.8 | 203 | 200.8 | 201.1 | +1.6 | +0.8% | 23,930 |
| 2024/09/18 | 200.1 | 200.1 | 199.3 | 199.5 | +1.3 | +0.7% | 654,010 |
| 2024/09/17 | 197.5 | 198.5 | 197.5 | 198.2 | -0.2 | -0.1% | 524,360 |
151～
200
件表示中 / 364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
