ｉシェアーズ 米国総合債券 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 209.6 | 209.6 | 207.1 | 207.8 | -1.8 | -0.9% | 36,110 |
| 2025/04/03 | 211.5 | 211.5 | 209.2 | 209.6 | -1.9 | -0.9% | 33,410 |
| 2025/04/02 | 212.9 | 212.9 | 211.3 | 211.5 | +0.2 | +0.1% | 6,320 |
| 2025/04/01 | 211.1 | 211.3 | 211 | 211.3 | +1.3 | +0.6% | 7,450 |
| 2025/03/31 | 209.1 | 210.7 | 209.1 | 210 | -1.1 | -0.5% | 10,610 |
| 2025/03/28 | 211.1 | 211.4 | 210.9 | 211.1 | +1 | +0.5% | 45,890 |
| 2025/03/27 | 211 | 211 | 209.9 | 210.1 | -0.8 | -0.4% | 33,530 |
| 2025/03/26 | 209.7 | 211 | 209.7 | 210.9 | +0.1 | ±0% | 123,450 |
| 2025/03/25 | 210.6 | 211 | 210.6 | 210.8 | +0.7 | +0.3% | 14,920 |
| 2025/03/24 | 210.7 | 210.7 | 209.9 | 210.1 | -0.6 | -0.3% | 128,630 |
| 2025/03/21 | 210 | 210.7 | 209.4 | 210.7 | +0.9 | +0.4% | 64,770 |
| 2025/03/19 | 211 | 211 | 209.5 | 209.8 | -0.2 | -0.1% | 19,640 |
| 2025/03/18 | 211 | 211 | 208.9 | 210 | +1.1 | +0.5% | 14,590 |
| 2025/03/17 | 209 | 209 | 208.2 | 208.9 | ±0 | ±0% | 23,800 |
| 2025/03/14 | 208.2 | 208.9 | 207.3 | 208.9 | +0.7 | +0.3% | 9,440 |
| 2025/03/13 | 207.8 | 208.3 | 206.7 | 208.2 | +0.4 | +0.2% | 12,640 |
| 2025/03/12 | 207.8 | 207.9 | 207.2 | 207.8 | ±0 | ±0% | 22,310 |
| 2025/03/11 | 207.4 | 207.8 | 206.6 | 207.8 | +0.6 | +0.3% | 31,910 |
| 2025/03/10 | 211 | 211 | 206.4 | 207.2 | -0.4 | -0.2% | 40,910 |
| 2025/03/07 | 208.5 | 208.8 | 207.3 | 207.6 | -2.9 | -1.4% | 30,660 |
| 2025/03/06 | 210 | 210.5 | 208.5 | 210.5 | ±0 | ±0% | 111,750 |
| 2025/03/05 | 211.1 | 211.1 | 210.1 | 210.5 | -0.6 | -0.3% | 17,730 |
| 2025/03/04 | 211 | 211.2 | 210.2 | 211.1 | -1 | -0.5% | 79,140 |
| 2025/03/03 | 213.9 | 213.9 | 211.5 | 212.1 | +0.8 | +0.4% | 57,130 |
| 2025/02/28 | 211.3 | 211.3 | 209.9 | 211.3 | +1.4 | +0.7% | 20,200 |
| 2025/02/27 | 210.4 | 210.4 | 209.3 | 209.9 | +0.3 | +0.1% | 11,800 |
| 2025/02/26 | 210.1 | 210.1 | 208.4 | 209.6 | +0.6 | +0.3% | 41,950 |
| 2025/02/25 | 209.4 | 212 | 208.6 | 209 | +0.1 | ±0% | 34,080 |
| 2025/02/21 | 208.4 | 209 | 207.2 | 208.9 | +0.4 | +0.2% | 32,870 |
| 2025/02/20 | 210.3 | 210.3 | 208.1 | 208.5 | -1 | -0.5% | 95,440 |
| 2025/02/19 | 210.9 | 210.9 | 209.3 | 209.5 | -1.1 | -0.5% | 72,880 |
| 2025/02/18 | 210.2 | 210.7 | 209.9 | 210.6 | -0.6 | -0.3% | 15,720 |
| 2025/02/17 | 213.4 | 213.4 | 210 | 211.2 | +0.4 | +0.2% | 31,290 |
| 2025/02/14 | 212.4 | 212.4 | 210.7 | 210.8 | -1.2 | -0.6% | 19,050 |
| 2025/02/13 | 212 | 212.8 | 211.8 | 212 | +0.4 | +0.2% | 7,090 |
| 2025/02/12 | 211.4 | 212 | 210.7 | 211.6 | +1.5 | +0.7% | 14,830 |
| 2025/02/10 | 211.4 | 213 | 209.9 | 210.1 | -1.2 | -0.6% | 91,730 |
| 2025/02/07 | 211.8 | 211.8 | 209.7 | 211.3 | -0.5 | -0.2% | 41,620 |
| 2025/02/06 | 212.9 | 212.9 | 211 | 211.8 | -0.5 | -0.2% | 46,200 |
| 2025/02/05 | 214.4 | 214.4 | 211.4 | 212.3 | -1.8 | -0.8% | 48,350 |
| 2025/02/04 | 214.9 | 214.9 | 213.7 | 214.1 | -0.1 | ±0% | 24,760 |
| 2025/02/03 | 214.9 | 214.9 | 213.2 | 214.2 | +1.1 | +0.5% | 63,880 |
| 2025/01/31 | 213.3 | 213.8 | 212.5 | 213.1 | -0.7 | -0.3% | 12,730 |
| 2025/01/30 | 214.4 | 214.4 | 213.1 | 213.8 | -0.6 | -0.3% | 23,090 |
| 2025/01/29 | 215.4 | 215.4 | 214.2 | 214.4 | -0.3 | -0.1% | 50,790 |
| 2025/01/28 | 214.7 | 214.9 | 213.5 | 214.7 | ±0 | ±0% | 8,640 |
| 2025/01/27 | 213.6 | 214.8 | 213.4 | 214.7 | +1.5 | +0.7% | 38,680 |
| 2025/01/24 | 214.9 | 214.9 | 212.6 | 213.2 | -1.9 | -0.9% | 56,250 |
| 2025/01/23 | 215.9 | 215.9 | 214.6 | 215.1 | +1 | +0.5% | 9,900 |
| 2025/01/22 | 214.1 | 214.3 | 213.5 | 214.1 | +0.2 | +0.1% | 53,480 |
1～
50
件表示中 / 330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
