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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 213.9 | 213.9 | 210.1 | 213 | +3.1 | +1.5% | 16,120 |
| 2024/03/28 | 209.9 | 210 | 209.5 | 209.9 | -0.1 | ±0% | 18,990 |
| 2024/03/27 | 209.7 | 210.2 | 209.7 | 210 | +0.7 | +0.3% | 5,150 |
| 2024/03/26 | 209.6 | 209.6 | 209.2 | 209.3 | ±0 | ±0% | 17,380 |
| 2024/03/25 | 209.6 | 210 | 209.1 | 209.3 | ±0 | ±0% | 20,790 |
| 2024/03/22 | 209.6 | 209.7 | 209.1 | 209.3 | +0.8 | +0.4% | 44,690 |
| 2024/03/21 | 208 | 208.5 | 207.5 | 208.5 | +2.1 | +1% | 95,310 |
| 2024/03/19 | 205.1 | 206.6 | 204.9 | 206.4 | +1 | +0.5% | 63,520 |
| 2024/03/18 | 205 | 205.6 | 205 | 205.4 | +1.1 | +0.5% | 132,630 |
| 2024/03/15 | 204.2 | 204.5 | 204.1 | 204.3 | -0.5 | -0.2% | 41,940 |
| 2024/03/14 | 204.5 | 204.8 | 204.2 | 204.8 | -0.2 | -0.1% | 16,710 |
| 2024/03/13 | 206.4 | 206.4 | 204.4 | 205 | -0.3 | -0.1% | 370,310 |
| 2024/03/12 | 204.6 | 205.3 | 204 | 205.3 | +0.4 | +0.2% | 55,760 |
| 2024/03/11 | 208.4 | 208.4 | 204.1 | 204.9 | -0.8 | -0.4% | 79,730 |
| 2024/03/08 | 205.8 | 206.1 | 205.3 | 205.7 | -0.5 | -0.2% | 41,450 |
| 2024/03/07 | 207.2 | 207.9 | 205.8 | 206.2 | -1.4 | -0.7% | 94,330 |
| 2024/03/06 | 207.6 | 207.7 | 207.2 | 207.6 | +0.1 | ±0% | 28,090 |
| 2024/03/05 | 208 | 208 | 207 | 207.5 | +0.1 | ±0% | 44,980 |
| 2024/03/04 | 207.4 | 208.4 | 207 | 207.4 | +0.6 | +0.3% | 19,000 |
| 2024/03/01 | 206.2 | 206.8 | 206.2 | 206.8 | +1 | +0.5% | 44,740 |
| 2024/02/29 | 207 | 207 | 205.5 | 205.8 | -0.8 | -0.4% | 56,680 |
| 2024/02/28 | 207.6 | 207.6 | 206.2 | 206.6 | +0.1 | ±0% | 18,550 |
| 2024/02/27 | 206.8 | 206.8 | 206.4 | 206.5 | -0.5 | -0.2% | 23,680 |
| 2024/02/26 | 206.3 | 207.1 | 206.3 | 207 | +1 | +0.5% | 40,320 |
| 2024/02/22 | 206.1 | 206.5 | 205.7 | 206 | -0.1 | ±0% | 245,200 |
| 2024/02/21 | 206.2 | 206.2 | 205.5 | 206.1 | -0.2 | -0.1% | 32,310 |
| 2024/02/20 | 206 | 206.3 | 205.7 | 206.3 | +0.5 | +0.2% | 19,240 |
| 2024/02/19 | 205.9 | 205.9 | 205.6 | 205.8 | -0.5 | -0.2% | 51,910 |
| 2024/02/16 | 206.9 | 206.9 | 205.9 | 206.3 | -0.2 | -0.1% | 23,840 |
| 2024/02/15 | 206.9 | 206.9 | 206.3 | 206.5 | +0.5 | +0.2% | 31,450 |
| 2024/02/14 | 206.1 | 206.1 | 205.7 | 206 | -0.2 | -0.1% | 44,870 |
| 2024/02/13 | 206 | 206.2 | 205.6 | 206.2 | -0.1 | ±0% | 54,950 |
| 2024/02/09 | 206 | 206.3 | 206 | 206.3 | +0.6 | +0.3% | 15,370 |
| 2024/02/08 | 205.9 | 205.9 | 204.6 | 205.7 | +0.6 | +0.3% | 25,310 |
| 2024/02/07 | 205 | 205.2 | 204.8 | 205.1 | -0.1 | ±0% | 30,410 |
| 2024/02/06 | 205.4 | 205.4 | 205 | 205.2 | -0.5 | -0.2% | 31,630 |
| 2024/02/05 | 206.3 | 206.9 | 205 | 205.7 | +0.7 | +0.3% | 235,650 |
| 2024/02/02 | 205.4 | 205.5 | 204.8 | 205 | -0.2 | -0.1% | 20,780 |
| 2024/02/01 | 213.8 | 213.8 | 204.6 | 205.2 | -0.8 | -0.4% | 63,630 |
| 2024/01/31 | 208 | 208 | 204.7 | 206 | +1.4 | +0.7% | 119,570 |
| 2024/01/30 | 204.6 | 204.6 | 204 | 204.6 | -0.2 | -0.1% | 25,110 |
| 2024/01/29 | 204.8 | 205.9 | 204.5 | 204.8 | +0.1 | ±0% | 18,500 |
| 2024/01/26 | 204.8 | 204.8 | 204.2 | 204.7 | +1 | +0.5% | 24,270 |
| 2024/01/25 | 203.3 | 203.7 | 203.2 | 203.7 | -0.6 | -0.3% | 11,280 |
| 2024/01/24 | 204.7 | 204.7 | 204 | 204.3 | -0.6 | -0.3% | 25,630 |
| 2024/01/23 | 205.8 | 205.8 | 204.8 | 204.9 | +0.1 | ±0% | 16,930 |
| 2024/01/22 | 204.5 | 204.8 | 204.1 | 204.8 | -0.2 | -0.1% | 44,880 |
| 2024/01/19 | 206 | 206 | 204 | 205 | ±0 | ±0% | 19,150 |
| 2024/01/18 | 205.7 | 205.7 | 204.6 | 205 | ±0 | ±0% | 70,700 |
| 2024/01/17 | 207.9 | 207.9 | 204.1 | 205 | +1.6 | +0.8% | 96,410 |
251～
300
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
