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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 214.5 | 215.7 | 214.3 | 215.6 | +0.3 | +0.1% | 80,450 |
| 2024/06/07 | 215.2 | 215.9 | 215.1 | 215.3 | -0.6 | -0.3% | 57,000 |
| 2024/06/06 | 215.5 | 215.9 | 214.9 | 215.9 | +1.3 | +0.6% | 52,990 |
| 2024/06/05 | 214.2 | 214.6 | 214.1 | 214.6 | -0.1 | ±0% | 55,670 |
| 2024/06/04 | 214.9 | 215.2 | 214.4 | 214.7 | -0.6 | -0.3% | 117,680 |
| 2024/06/03 | 215.2 | 215.3 | 214.5 | 215.3 | +1.6 | +0.7% | 28,050 |
| 2024/05/31 | 214 | 214.1 | 213.6 | 213.7 | +0.6 | +0.3% | 50,110 |
| 2024/05/30 | 212.6 | 213.7 | 212.6 | 213.1 | -0.7 | -0.3% | 122,490 |
| 2024/05/29 | 214 | 214.3 | 213.7 | 213.8 | -1 | -0.5% | 26,650 |
| 2024/05/28 | 214.1 | 215 | 214.1 | 214.8 | +0.2 | +0.1% | 26,390 |
| 2024/05/27 | 215 | 215 | 214.1 | 214.6 | -0.2 | -0.1% | 282,560 |
| 2024/05/24 | 214.7 | 214.9 | 214.4 | 214.8 | -0.2 | -0.1% | 21,060 |
| 2024/05/23 | 214.4 | 215.1 | 214.4 | 215 | +0.6 | +0.3% | 23,400 |
| 2024/05/22 | 214.1 | 214.5 | 212.6 | 214.4 | +0.1 | ±0% | 107,650 |
| 2024/05/21 | 214.4 | 215 | 213.8 | 214.3 | +0.6 | +0.3% | 385,960 |
| 2024/05/20 | 214 | 214.2 | 213 | 213.7 | -0.7 | -0.3% | 77,760 |
| 2024/05/17 | 213.1 | 214.6 | 213.1 | 214.4 | +1.5 | +0.7% | 161,120 |
| 2024/05/16 | 214.1 | 214.1 | 212 | 212.9 | -1.2 | -0.6% | 458,150 |
| 2024/05/15 | 213.5 | 214.3 | 213.5 | 214.1 | +0.6 | +0.3% | 59,080 |
| 2024/05/14 | 213.2 | 213.6 | 212.8 | 213.5 | +0.8 | +0.4% | 35,320 |
| 2024/05/13 | 212.7 | 212.9 | 212.1 | 212.7 | -0.2 | -0.1% | 140,520 |
| 2024/05/10 | 212.1 | 213 | 212.1 | 212.9 | +0.7 | +0.3% | 313,350 |
| 2024/05/09 | 220 | 220 | 211.6 | 212.2 | +0.2 | +0.1% | 125,370 |
| 2024/05/08 | 211.2 | 212 | 211.2 | 212 | +1 | +0.5% | 17,370 |
| 2024/05/07 | 218.7 | 218.7 | 209.9 | 211 | +0.3 | +0.1% | 94,770 |
| 2024/05/02 | 209.2 | 211.3 | 209.2 | 210.7 | -1.8 | -0.8% | 110,190 |
| 2024/05/01 | 211.9 | 212.5 | 211.9 | 212.5 | +0.7 | +0.3% | 27,520 |
| 2024/04/30 | 211.2 | 212.1 | 210.9 | 211.8 | +1.6 | +0.8% | 52,660 |
| 2024/04/26 | 211 | 211 | 209.2 | 210.2 | +0.5 | +0.2% | 24,670 |
| 2024/04/25 | 210.3 | 210.3 | 208.8 | 209.7 | +0.9 | +0.4% | 35,130 |
| 2024/04/24 | 209.8 | 209.8 | 208.7 | 208.8 | -0.1 | ±0% | 36,720 |
| 2024/04/23 | 209.8 | 209.8 | 208.4 | 208.9 | +0.8 | +0.4% | 35,810 |
| 2024/04/22 | 208.5 | 208.5 | 207.9 | 208.1 | -0.4 | -0.2% | 29,000 |
| 2024/04/19 | 208.7 | 208.7 | 207.7 | 208.5 | -0.2 | -0.1% | 9,200 |
| 2024/04/18 | 209.5 | 209.5 | 208 | 208.7 | +0.9 | +0.4% | 13,680 |
| 2024/04/17 | 209.3 | 209.3 | 207.3 | 207.8 | -0.2 | -0.1% | 28,400 |
| 2024/04/16 | 208 | 208 | 207.3 | 208 | -0.4 | -0.2% | 31,070 |
| 2024/04/15 | 207.7 | 208.4 | 207.5 | 208.4 | +0.9 | +0.4% | 41,850 |
| 2024/04/12 | 207.2 | 207.5 | 206.9 | 207.5 | +0.2 | +0.1% | 24,490 |
| 2024/04/11 | 206.7 | 207.4 | 206.3 | 207.3 | -0.6 | -0.3% | 79,060 |
| 2024/04/10 | 207.8 | 209 | 207.5 | 207.9 | -0.6 | -0.3% | 49,570 |
| 2024/04/09 | 208.4 | 209.4 | 208.1 | 208.5 | +0.3 | +0.1% | 49,920 |
| 2024/04/08 | 210 | 210.2 | 207.7 | 208.2 | -0.4 | -0.2% | 165,650 |
| 2024/04/05 | 209.7 | 209.7 | 208 | 208.6 | ±0 | ±0% | 65,670 |
| 2024/04/04 | 208.8 | 208.8 | 208.6 | 208.6 | +0.2 | +0.1% | 117,010 |
| 2024/04/03 | 209.7 | 209.7 | 208.3 | 208.4 | -0.7 | -0.3% | 78,830 |
| 2024/04/02 | 209.2 | 209.3 | 208.8 | 209.1 | -1.1 | -0.5% | 42,420 |
| 2024/04/01 | 210.6 | 211.9 | 209.6 | 210.2 | -2.8 | -1.3% | 36,730 |
201～
250
件表示中 / 332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
