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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 297.9 | 298 | 296.6 | 297 | -1.2 | -0.4% | 70,750 |
| 2023/03/17 | 299.7 | 299.7 | 297.7 | 298.2 | -0.3 | -0.1% | 409,470 |
| 2023/03/16 | 300 | 300 | 298.3 | 298.5 | -2.3 | -0.8% | 723,760 |
| 2023/03/15 | 299.9 | 300.8 | 299.5 | 300.8 | +0.9 | +0.3% | 5,330 |
| 2023/03/14 | 299 | 300.2 | 296.4 | 299.9 | +0.5 | +0.2% | 1,142,780 |
| 2023/03/13 | 304 | 304.4 | 298 | 299.4 | -3.5 | -1.2% | 305,550 |
| 2023/03/10 | 301.3 | 303 | 300.7 | 302.9 | +1.2 | +0.4% | 106,120 |
| 2023/03/09 | 303 | 303 | 301.4 | 301.7 | -1.8 | -0.6% | 93,400 |
| 2023/03/08 | 302.3 | 303.9 | 301.8 | 303.5 | +2.8 | +0.9% | 57,910 |
| 2023/03/07 | 301 | 301 | 300.1 | 300.7 | +0.3 | +0.1% | 30,820 |
| 2023/03/06 | 301.1 | 301.1 | 299.2 | 300.4 | -1.7 | -0.6% | 46,910 |
| 2023/03/03 | 301.5 | 302.1 | 301.1 | 302.1 | +0.4 | +0.1% | 590,390 |
| 2023/03/02 | 301.3 | 301.7 | 300.6 | 301.7 | +0.2 | +0.1% | 289,750 |
| 2023/03/01 | 301.9 | 301.9 | 301.3 | 301.5 | -0.1 | ±0% | 39,810 |
| 2023/02/28 | 301.4 | 301.8 | 301.2 | 301.6 | +0.2 | +0.1% | 83,820 |
| 2023/02/27 | 300.7 | 301.6 | 300.1 | 301.4 | +3.1 | +1% | 52,710 |
| 2023/02/24 | 298.7 | 298.9 | 297 | 298.3 | -0.3 | -0.1% | 802,090 |
| 2023/02/22 | 298.4 | 298.8 | 298 | 298.6 | +0.9 | +0.3% | 52,220 |
| 2023/02/21 | 297.2 | 298 | 297.1 | 297.7 | +0.5 | +0.2% | 69,590 |
| 2023/02/20 | 298.5 | 298.6 | 296.9 | 297.2 | -1.3 | -0.4% | 91,390 |
| 2023/02/17 | 297.4 | 298.5 | 297.1 | 298.5 | +1.7 | +0.6% | 402,280 |
| 2023/02/16 | 295.8 | 297.2 | 295.8 | 296.8 | +1.8 | +0.6% | 45,930 |
| 2023/02/15 | 294.5 | 295 | 293.8 | 295 | +2.2 | +0.8% | 86,340 |
| 2023/02/14 | 293.7 | 293.7 | 292.6 | 292.8 | -0.5 | -0.2% | 435,570 |
| 2023/02/13 | 291.6 | 293.3 | 291.6 | 293.3 | +1.4 | +0.5% | 42,460 |
| 2023/02/10 | 292.6 | 292.6 | 291.7 | 291.9 | -0.1 | ±0% | 393,160 |
| 2023/02/09 | 291.1 | 292.7 | 290.5 | 292 | +0.7 | +0.2% | 795,380 |
| 2023/02/08 | 290.1 | 291.5 | 290.1 | 291.3 | -2.6 | -0.9% | 27,960 |
| 2023/02/07 | 294.4 | 294.4 | 293.6 | 293.9 | +1.1 | +0.4% | 27,390 |
| 2023/02/06 | 292.8 | 294.4 | 291.8 | 292.8 | +5.5 | +1.9% | 1,229,840 |
| 2023/02/03 | 287.4 | 287.6 | 286.9 | 287.3 | +0.2 | +0.1% | 27,180 |
| 2023/02/02 | 287.6 | 287.6 | 286.2 | 287.1 | -3.1 | -1.1% | 186,140 |
| 2023/02/01 | 290 | 290.2 | 289.3 | 290.2 | +0.6 | +0.2% | 24,890 |
| 2023/01/31 | 290 | 290.2 | 289.4 | 289.6 | +0.8 | +0.3% | 7,690 |
| 2023/01/30 | 290 | 290 | 287.7 | 288.8 | -0.8 | -0.3% | 721,470 |
| 2023/01/27 | 288.5 | 289.8 | 288.5 | 289.6 | +1.1 | +0.4% | 30,890 |
| 2023/01/26 | 289 | 289 | 287.8 | 288.5 | -2.2 | -0.8% | 60,960 |
| 2023/01/25 | 290 | 291 | 289.8 | 290.7 | +0.7 | +0.2% | 161,860 |
| 2023/01/24 | 290 | 290.9 | 289.7 | 290 | +0.6 | +0.2% | 25,530 |
| 2023/01/23 | 288.3 | 289.4 | 287.8 | 289.4 | +1.4 | +0.5% | 30,020 |
| 2023/01/20 | 285.9 | 288 | 285 | 288 | +2.1 | +0.7% | 37,160 |
| 2023/01/19 | 287.2 | 287.2 | 285.5 | 285.9 | -5.7 | -2% | 87,260 |
| 2023/01/18 | 286 | 292.9 | 285.9 | 291.6 | +5.3 | +1.9% | 146,090 |
| 2023/01/17 | 284.7 | 286.9 | 284.6 | 286.3 | +2.1 | +0.7% | 52,750 |
| 2023/01/16 | 285.2 | 286.7 | 283.4 | 284.2 | -3.6 | -1.3% | 67,230 |
| 2023/01/13 | 288.7 | 288.7 | 286.7 | 287.8 | -5.1 | -1.7% | 509,450 |
| 2023/01/12 | 294.1 | 294.1 | 292.3 | 292.9 | -1.2 | -0.4% | 128,740 |
| 2023/01/11 | 294 | 296.7 | 293.4 | 294.1 | +0.9 | +0.3% | 26,310 |
| 2023/01/10 | 296.5 | 296.5 | 292.2 | 293.2 | -4.7 | -1.6% | 141,140 |
| 2023/01/06 | 291.5 | 298.1 | 291.5 | 297.9 | +3.4 | +1.2% | 227,280 |
501～
550
件表示中 / 1094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
