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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 208.3 | 208.3 | 207.2 | 208.1 | -1.2 | -0.6% | 77,710 |
| 2024/08/20 | 209.9 | 209.9 | 207.7 | 209.3 | +2.3 | +1.1% | 20,730 |
| 2024/08/19 | 211 | 211 | 206.9 | 207 | -4.4 | -2.1% | 121,430 |
| 2024/08/16 | 211.1 | 211.5 | 210.9 | 211.4 | +1.9 | +0.9% | 24,660 |
| 2024/08/15 | 209.3 | 210.1 | 209.2 | 209.5 | +0.5 | +0.2% | 20,700 |
| 2024/08/14 | 208.6 | 209.1 | 208.1 | 209 | ±0 | ±0% | 10,500 |
| 2024/08/13 | 207.7 | 209.2 | 207.7 | 209 | +1.5 | +0.7% | 20,850 |
| 2024/08/09 | 208.1 | 208.1 | 207.2 | 207.5 | +0.9 | +0.4% | 122,560 |
| 2024/08/08 | 206.8 | 207.4 | 205.6 | 206.6 | -1.5 | -0.7% | 82,790 |
| 2024/08/07 | 206.6 | 209 | 204.6 | 208.1 | +1.2 | +0.6% | 91,890 |
| 2024/08/06 | 204.2 | 207.6 | 204.2 | 206.9 | +2.7 | +1.3% | 28,370 |
| 2024/08/05 | 206.7 | 208.1 | 201.4 | 204.2 | -5.9 | -2.8% | 268,060 |
| 2024/08/02 | 209.6 | 210.9 | 209.5 | 210.1 | -0.1 | ±0% | 63,130 |
| 2024/08/01 | 209.8 | 210.5 | 208.2 | 210.2 | -3.3 | -1.5% | 173,590 |
| 2024/07/31 | 213 | 215.1 | 211.6 | 213.5 | -1.5 | -0.7% | 106,540 |
| 2024/07/30 | 213.5 | 215.1 | 213.5 | 215 | +1.3 | +0.6% | 17,640 |
| 2024/07/29 | 213.1 | 214.6 | 213.1 | 213.7 | +0.6 | +0.3% | 88,960 |
| 2024/07/26 | 213 | 213.8 | 212.9 | 213.1 | +1.8 | +0.9% | 118,950 |
| 2024/07/25 | 214 | 214 | 210.8 | 211.3 | -3.3 | -1.5% | 87,610 |
| 2024/07/24 | 216 | 217.9 | 214 | 214.6 | -2.5 | -1.2% | 45,370 |
| 2024/07/23 | 217.7 | 217.7 | 216.7 | 217.1 | -1.2 | -0.5% | 127,620 |
| 2024/07/22 | 218.8 | 218.8 | 218 | 218.3 | -1.1 | -0.5% | 37,520 |
| 2024/07/19 | 218.7 | 219.5 | 218.4 | 219.4 | +1.8 | +0.8% | 61,520 |
| 2024/07/18 | 218 | 218.1 | 216.5 | 217.6 | -2.5 | -1.1% | 60,970 |
| 2024/07/17 | 221 | 221 | 220.1 | 220.1 | -0.6 | -0.3% | 59,260 |
| 2024/07/16 | 219.8 | 220.8 | 219.3 | 220.7 | -0.3 | -0.1% | 53,320 |
| 2024/07/12 | 223 | 223 | 219.1 | 221 | -2.4 | -1.1% | 117,020 |
| 2024/07/11 | 223.8 | 223.8 | 222.9 | 223.4 | +0.5 | +0.2% | 105,910 |
| 2024/07/10 | 223.7 | 223.7 | 222.3 | 222.9 | -0.9 | -0.4% | 36,920 |
| 2024/07/09 | 224.9 | 224.9 | 223.2 | 223.8 | +0.6 | +0.3% | 31,300 |
| 2024/07/08 | 232 | 232 | 222.6 | 223.2 | +0.8 | +0.4% | 110,310 |
| 2024/07/05 | 223.9 | 223.9 | 222.1 | 222.4 | -0.8 | -0.4% | 74,830 |
| 2024/07/04 | 223.5 | 224.9 | 222.7 | 223.2 | +0.6 | +0.3% | 55,990 |
| 2024/07/03 | 222.2 | 222.6 | 222 | 222.6 | +0.5 | +0.2% | 44,710 |
| 2024/07/02 | 221.4 | 222.1 | 221.4 | 222.1 | +0.2 | +0.1% | 115,610 |
| 2024/07/01 | 223 | 223 | 221 | 221.9 | -1.1 | -0.5% | 56,830 |
| 2024/06/28 | 223.8 | 223.8 | 222.5 | 223 | +1.2 | +0.5% | 62,580 |
| 2024/06/27 | 222.4 | 222.4 | 221.5 | 221.8 | -0.1 | ±0% | 37,790 |
| 2024/06/26 | 222.8 | 222.8 | 221.4 | 221.9 | ±0 | ±0% | 74,500 |
| 2024/06/25 | 222.3 | 222.3 | 221.3 | 221.9 | ±0 | ±0% | 109,380 |
| 2024/06/24 | 221.7 | 222.2 | 221.5 | 221.9 | +1.1 | +0.5% | 56,980 |
| 2024/06/21 | 220.7 | 220.8 | 220.2 | 220.8 | +1 | +0.5% | 26,510 |
| 2024/06/20 | 219.6 | 220.1 | 219.3 | 219.8 | +0.2 | +0.1% | 18,720 |
| 2024/06/19 | 219.8 | 220 | 219.2 | 219.6 | +0.8 | +0.4% | 14,190 |
| 2024/06/18 | 218.4 | 218.8 | 217.8 | 218.8 | ±0 | ±0% | 19,160 |
| 2024/06/17 | 218.5 | 219.5 | 218.4 | 218.8 | -0.8 | -0.4% | 32,480 |
| 2024/06/14 | 217.9 | 219.6 | 217.9 | 219.6 | +2 | +0.9% | 21,480 |
| 2024/06/13 | 216.9 | 217.7 | 216.8 | 217.6 | +1 | +0.5% | 42,390 |
| 2024/06/12 | 216 | 216.6 | 216 | 216.6 | +0.7 | +0.3% | 22,450 |
| 2024/06/11 | 219.2 | 219.2 | 215.5 | 215.9 | +0.3 | +0.1% | 76,060 |
151～
200
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
