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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 214.4 | 214.4 | 213.4 | 213.9 | -0.1 | ±0% | 12,990 |
| 2025/01/20 | 214.5 | 214.5 | 213.3 | 214 | +0.9 | +0.4% | 40,400 |
| 2025/01/17 | 214.9 | 214.9 | 212.6 | 213.1 | -0.8 | -0.4% | 25,960 |
| 2025/01/16 | 214 | 214.1 | 212.7 | 213.9 | -0.1 | ±0% | 20,320 |
| 2025/01/15 | 214.1 | 214.6 | 213.4 | 214 | -0.1 | ±0% | 39,820 |
| 2025/01/14 | 214.9 | 214.9 | 213.3 | 214.1 | -2.1 | -1% | 113,810 |
| 2025/01/10 | 217.5 | 217.5 | 215.7 | 216.2 | -0.1 | ±0% | 25,300 |
| 2025/01/09 | 217.8 | 217.8 | 215.8 | 216.3 | -1.5 | -0.7% | 79,750 |
| 2025/01/08 | 218.3 | 218.3 | 217.5 | 217.8 | -0.3 | -0.1% | 112,400 |
| 2025/01/07 | 218 | 218.8 | 217.6 | 218.1 | +0.1 | ±0% | 49,010 |
| 2025/01/06 | 223.3 | 225.2 | 217.3 | 218 | -0.2 | -0.1% | 222,750 |
| 2024/12/30 | 219.2 | 219.2 | 217.7 | 218.2 | -0.3 | -0.1% | 36,580 |
| 2024/12/27 | 219 | 219 | 218 | 218.5 | +1 | +0.5% | 20,550 |
| 2024/12/26 | 218.4 | 218.4 | 216.9 | 217.5 | ±0 | ±0% | 31,610 |
| 2024/12/25 | 218 | 218 | 217.2 | 217.5 | +0.8 | +0.4% | 18,780 |
| 2024/12/24 | 217.2 | 217.4 | 216.6 | 216.7 | -0.3 | -0.1% | 105,720 |
| 2024/12/23 | 216.9 | 217 | 216.4 | 217 | +0.6 | +0.3% | 104,720 |
| 2024/12/20 | 216.7 | 217.8 | 216.4 | 216.4 | +1.4 | +0.7% | 29,050 |
| 2024/12/19 | 219 | 219 | 214.1 | 215 | +0.8 | +0.4% | 20,460 |
| 2024/12/18 | 215.2 | 215.2 | 214.2 | 214.2 | -0.8 | -0.4% | 17,360 |
| 2024/12/17 | 215.1 | 215.3 | 214.6 | 215 | +0.4 | +0.2% | 87,610 |
| 2024/12/16 | 215 | 215 | 214 | 214.6 | +0.4 | +0.2% | 10,460 |
| 2024/12/13 | 214 | 214.3 | 213.7 | 214.2 | -0.1 | ±0% | 21,780 |
| 2024/12/12 | 213.5 | 215 | 213.3 | 214.3 | +0.6 | +0.3% | 9,910 |
| 2024/12/11 | 214.8 | 214.8 | 213.1 | 213.7 | +0.3 | +0.1% | 16,480 |
| 2024/12/10 | 213.7 | 213.7 | 213 | 213.4 | +1.2 | +0.6% | 15,760 |
| 2024/12/09 | 212.9 | 212.9 | 211.7 | 212.2 | +0.7 | +0.3% | 17,060 |
| 2024/12/06 | 212.5 | 212.5 | 211.3 | 211.5 | +0.1 | ±0% | 4,120 |
| 2024/12/05 | 213.4 | 213.4 | 211.1 | 211.4 | +0.5 | +0.2% | 17,610 |
| 2024/12/04 | 211.9 | 211.9 | 210.1 | 210.9 | -0.3 | -0.1% | 13,450 |
| 2024/12/03 | 211.9 | 211.9 | 210.4 | 211.2 | -0.5 | -0.2% | 47,870 |
| 2024/12/02 | 210.1 | 212 | 210.1 | 211.7 | +0.7 | +0.3% | 12,780 |
| 2024/11/29 | 213.9 | 213.9 | 210.2 | 211 | -1.4 | -0.7% | 20,330 |
| 2024/11/28 | 213 | 213.2 | 212.1 | 212.4 | -0.8 | -0.4% | 6,930 |
| 2024/11/27 | 215.4 | 215.4 | 212.8 | 213.2 | -1.8 | -0.8% | 34,730 |
| 2024/11/26 | 215.4 | 215.7 | 215 | 215 | -0.1 | ±0% | 56,400 |
| 2024/11/25 | 214.8 | 215.1 | 214.1 | 215.1 | +0.2 | +0.1% | 60,420 |
| 2024/11/22 | 214 | 214.9 | 213.8 | 214.9 | -0.2 | -0.1% | 16,590 |
| 2024/11/21 | 216.4 | 216.4 | 214.9 | 215.1 | -0.8 | -0.4% | 8,760 |
| 2024/11/20 | 215.9 | 215.9 | 214.2 | 215.9 | +1.7 | +0.8% | 9,410 |
| 2024/11/19 | 215.5 | 215.5 | 213.6 | 214.2 | -0.2 | -0.1% | 12,780 |
| 2024/11/18 | 214 | 215 | 213.2 | 214.4 | -2.3 | -1.1% | 48,470 |
| 2024/11/15 | 217.1 | 217.1 | 216.4 | 216.7 | +0.9 | +0.4% | 8,510 |
| 2024/11/14 | 214.8 | 215.8 | 214.8 | 215.8 | +1.1 | +0.5% | 16,910 |
| 2024/11/13 | 214.7 | 214.7 | 214.3 | 214.7 | +0.2 | +0.1% | 5,000 |
| 2024/11/12 | 214.1 | 214.7 | 213.9 | 214.5 | +0.9 | +0.4% | 65,940 |
| 2024/11/11 | 213.2 | 214.1 | 213 | 213.6 | +0.5 | +0.2% | 47,090 |
| 2024/11/08 | 214.1 | 214.1 | 213 | 213.1 | -0.5 | -0.2% | 20,730 |
| 2024/11/07 | 213.7 | 214.4 | 213.4 | 213.6 | +0.4 | +0.2% | 52,810 |
| 2024/11/06 | 212 | 213.2 | 210.1 | 213.2 | +1 | +0.5% | 41,190 |
51～
100
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
