ｉシェアーズ 米国債１－３年 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 355 | 355 | 353.5 | 354.1 | -0.9 | -0.3% | 255,590 |
| 2024/11/20 | 353.9 | 355.1 | 353.5 | 355 | +1.5 | +0.4% | 48,690 |
| 2024/11/19 | 353.2 | 353.6 | 352 | 353.5 | -0.1 | ±0% | 81,790 |
| 2024/11/18 | 353.8 | 354.5 | 352 | 353.6 | -3.3 | -0.9% | 165,760 |
| 2024/11/15 | 357 | 357.9 | 356.7 | 356.9 | +0.9 | +0.3% | 1,513,750 |
| 2024/11/14 | 354 | 356.5 | 354 | 356 | +2.3 | +0.7% | 70,120 |
| 2024/11/13 | 350.7 | 353.7 | 347 | 353.7 | +3 | +0.9% | 59,030 |
| 2024/11/12 | 349.4 | 351.8 | 349.4 | 350.7 | +0.3 | +0.1% | 33,560 |
| 2024/11/11 | 349.1 | 351 | 349.1 | 350.4 | +0.5 | +0.1% | 58,810 |
| 2024/11/08 | 350.3 | 350.6 | 348.9 | 349.9 | -1.9 | -0.5% | 60,110 |
| 2024/11/07 | 352.4 | 353.4 | 351.8 | 351.8 | +0.5 | +0.1% | 85,310 |
| 2024/11/06 | 347.5 | 352 | 346.2 | 351.3 | +3 | +0.9% | 76,540 |
| 2024/11/05 | 349 | 349 | 348.1 | 348.3 | -0.7 | -0.2% | 35,720 |
| 2024/11/01 | 347.3 | 349 | 347.1 | 349 | -0.6 | -0.2% | 746,770 |
| 2024/10/31 | 350 | 351 | 349.4 | 349.6 | -1 | -0.3% | 38,220 |
| 2024/10/30 | 350.6 | 351.2 | 350.2 | 350.6 | +1.1 | +0.3% | 29,820 |
| 2024/10/29 | 350.5 | 350.5 | 349.1 | 349.5 | -1.5 | -0.4% | 461,800 |
| 2024/10/28 | 349.5 | 351.7 | 349.2 | 351 | +3.6 | +1% | 130,620 |
| 2024/10/25 | 347.8 | 348.1 | 346.8 | 347.4 | -1 | -0.3% | 458,680 |
| 2024/10/24 | 348.5 | 349.4 | 348.3 | 348.4 | +0.1 | ±0% | 666,160 |
| 2024/10/23 | 345.3 | 348.3 | 345.3 | 348.3 | +3 | +0.9% | 1,523,780 |
| 2024/10/22 | 344.7 | 345.7 | 343.7 | 345.3 | +3 | +0.9% | 483,270 |
| 2024/10/21 | 343 | 343 | 341.7 | 342.3 | -1 | -0.3% | 43,300 |
| 2024/10/18 | 343.8 | 344 | 342.7 | 343.3 | +0.7 | +0.2% | 698,410 |
| 2024/10/17 | 342.8 | 343 | 342.4 | 342.6 | ±0 | ±0% | 40,540 |
| 2024/10/16 | 342 | 342.6 | 341.4 | 342.6 | +0.2 | +0.1% | 417,960 |
| 2024/10/15 | 342.6 | 343 | 342 | 342.4 | +1.8 | +0.5% | 72,630 |
| 2024/10/11 | 340.6 | 340.8 | 339.9 | 340.6 | -0.9 | -0.3% | 35,580 |
| 2024/10/10 | 341.9 | 342 | 341 | 341.5 | -0.4 | -0.1% | 71,050 |
| 2024/10/09 | 341.4 | 342.2 | 340.7 | 341.9 | +1.2 | +0.4% | 219,980 |
| 2024/10/08 | 340.7 | 340.9 | 339.8 | 340.7 | -0.7 | -0.2% | 90,520 |
| 2024/10/07 | 343.8 | 343.8 | 341.4 | 341.4 | +3.6 | +1.1% | 121,520 |
| 2024/10/04 | 339 | 339.9 | 337.5 | 337.8 | -1 | -0.3% | 876,250 |
| 2024/10/03 | 338 | 340.7 | 338 | 338.8 | +6.1 | +1.8% | 1,539,540 |
| 2024/10/02 | 332.9 | 333.7 | 332.3 | 332.7 | -1 | -0.3% | 62,580 |
| 2024/10/01 | 331.4 | 334 | 331.4 | 333.7 | +5.8 | +1.8% | 15,010 |
| 2024/09/30 | 330.9 | 330.9 | 327.9 | 327.9 | -10.5 | -3.1% | 611,160 |
| 2024/09/27 | 335.4 | 338.8 | 335.4 | 338.4 | +3.5 | +1% | 457,040 |
| 2024/09/26 | 334.9 | 335.6 | 334.5 | 334.9 | +3 | +0.9% | 77,450 |
| 2024/09/25 | 331.3 | 332.4 | 331.2 | 331.9 | -1.4 | -0.4% | 64,360 |
| 2024/09/24 | 332.3 | 333.5 | 331.2 | 333.3 | +3.8 | +1.2% | 23,780 |
| 2024/09/20 | 329.9 | 330.9 | 328.8 | 329.5 | -0.1 | ±0% | 558,440 |
| 2024/09/19 | 329.7 | 332.6 | 329.6 | 329.6 | +2.6 | +0.8% | 385,890 |
| 2024/09/18 | 327.5 | 328.2 | 326.6 | 327 | +1.6 | +0.5% | 418,670 |
| 2024/09/17 | 325.9 | 326.1 | 324.7 | 325.4 | -0.4 | -0.1% | 152,660 |
| 2024/09/13 | 327.2 | 327.2 | 325.3 | 325.8 | -3.9 | -1.2% | 71,710 |
| 2024/09/12 | 329 | 330.1 | 328.6 | 329.7 | +2.9 | +0.9% | 44,560 |
| 2024/09/11 | 328.9 | 329 | 325.6 | 326.8 | -3.6 | -1.1% | 204,510 |
| 2024/09/10 | 330.3 | 331 | 330 | 330.4 | +1 | +0.3% | 28,530 |
| 2024/09/09 | 328.8 | 330 | 328.7 | 329.4 | +0.6 | +0.2% | 27,630 |
1～
50
件表示中 / 1006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
