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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 316.3 | 316.3 | 315 | 316.3 | ±0 | ±0% | 217,870 |
| 2023/08/04 | 316.9 | 317.7 | 315.1 | 316.3 | -2.3 | -0.7% | 96,010 |
| 2023/08/03 | 318.5 | 319.3 | 317.8 | 318.6 | +1.4 | +0.4% | 434,360 |
| 2023/08/02 | 317.8 | 318.1 | 316.6 | 317.2 | +0.1 | ±0% | 125,120 |
| 2023/08/01 | 317 | 317.1 | 315.6 | 317.1 | +2.5 | +0.8% | 96,970 |
| 2023/07/31 | 312.9 | 314.8 | 311.9 | 314.6 | +5.8 | +1.9% | 153,440 |
| 2023/07/28 | 307.8 | 312.8 | 306 | 308.8 | -2.6 | -0.8% | 1,467,790 |
| 2023/07/27 | 312 | 312 | 309.5 | 311.4 | -1.5 | -0.5% | 87,300 |
| 2023/07/26 | 313.1 | 313.1 | 312.3 | 312.9 | -1 | -0.3% | 300,860 |
| 2023/07/25 | 314.6 | 315.1 | 313.3 | 313.9 | -0.3 | -0.1% | 34,960 |
| 2023/07/24 | 313.4 | 314.7 | 313.4 | 314.2 | +2.8 | +0.9% | 1,586,650 |
| 2023/07/21 | 311.5 | 311.6 | 310.3 | 311.4 | +1.6 | +0.5% | 34,460 |
| 2023/07/20 | 311.7 | 311.7 | 309.3 | 309.8 | -0.2 | -0.1% | 39,400 |
| 2023/07/19 | 309.3 | 310.1 | 308.7 | 310 | +2.1 | +0.7% | 332,710 |
| 2023/07/18 | 308.5 | 308.8 | 307.4 | 307.9 | +1 | +0.3% | 151,440 |
| 2023/07/14 | 308.3 | 308.4 | 305.7 | 306.9 | -1.7 | -0.6% | 65,060 |
| 2023/07/13 | 308.3 | 308.6 | 306.7 | 308.6 | -0.3 | -0.1% | 340,400 |
| 2023/07/12 | 310.6 | 311.4 | 308.7 | 308.9 | -3.2 | -1% | 230,930 |
| 2023/07/11 | 314 | 314 | 311.4 | 312.1 | -3.6 | -1.1% | 122,930 |
| 2023/07/10 | 315.1 | 316.2 | 314.1 | 315.7 | -3.5 | -1.1% | 65,320 |
| 2023/07/07 | 318.7 | 320.3 | 318.7 | 319.2 | -0.2 | -0.1% | 229,480 |
| 2023/07/06 | 320.6 | 321.9 | 319.3 | 319.4 | -2.5 | -0.8% | 1,775,000 |
| 2023/07/05 | 321.5 | 322 | 321.4 | 321.9 | +0.4 | +0.1% | 30,590 |
| 2023/07/04 | 321.5 | 321.8 | 321.1 | 321.5 | ±0 | ±0% | 30,160 |
| 2023/07/03 | 321.6 | 321.9 | 320.3 | 321.5 | -0.6 | -0.2% | 936,990 |
| 2023/06/30 | 323 | 323 | 321.7 | 322.1 | -0.4 | -0.1% | 382,090 |
| 2023/06/29 | 322.5 | 322.6 | 321.7 | 322.5 | +1.5 | +0.5% | 321,800 |
| 2023/06/28 | 321 | 321.1 | 320.5 | 321 | +0.5 | +0.2% | 62,480 |
| 2023/06/27 | 319.7 | 320.5 | 319.7 | 320.5 | +0.5 | +0.2% | 199,090 |
| 2023/06/26 | 321 | 321 | 319.6 | 320 | +0.3 | +0.1% | 36,540 |
| 2023/06/23 | 318.1 | 319.7 | 318.1 | 319.7 | +3.3 | +1% | 1,125,000 |
| 2023/06/22 | 316 | 316.5 | 316 | 316.4 | +0.2 | +0.1% | 753,450 |
| 2023/06/21 | 317.3 | 317.3 | 315.6 | 316.2 | -0.6 | -0.2% | 36,930 |
| 2023/06/20 | 316.7 | 317 | 315.8 | 316.8 | +0.8 | +0.3% | 28,490 |
| 2023/06/19 | 315.9 | 316.6 | 315.3 | 316 | +1.9 | +0.6% | 258,580 |
| 2023/06/16 | 313.6 | 314.2 | 312.1 | 314.1 | -0.5 | -0.2% | 159,240 |
| 2023/06/15 | 312.9 | 315 | 312.1 | 314.6 | +2 | +0.6% | 93,790 |
| 2023/06/14 | 312 | 312.6 | 311.8 | 312.6 | +0.9 | +0.3% | 175,900 |
| 2023/06/13 | 311.9 | 311.9 | 311.3 | 311.7 | +0.4 | +0.1% | 29,800 |
| 2023/06/12 | 311.1 | 311.5 | 310.1 | 311.3 | +0.2 | +0.1% | 30,140 |
| 2023/06/09 | 310.7 | 311.5 | 310.2 | 311.1 | -1.1 | -0.4% | 141,240 |
| 2023/06/08 | 312.4 | 312.7 | 311.8 | 312.2 | +1 | +0.3% | 20,780 |
| 2023/06/07 | 312 | 312.1 | 311.1 | 311.2 | -0.6 | -0.2% | 14,280 |
| 2023/06/06 | 312.7 | 312.7 | 311 | 311.8 | -0.9 | -0.3% | 28,380 |
| 2023/06/05 | 311.1 | 313.3 | 311.1 | 312.7 | +1.5 | +0.5% | 39,420 |
| 2023/06/02 | 311.4 | 311.4 | 310.4 | 311.2 | -1.2 | -0.4% | 103,680 |
| 2023/06/01 | 310.5 | 312.4 | 310.5 | 312.4 | +0.8 | +0.3% | 57,480 |
| 2023/05/31 | 313.7 | 313.7 | 311.4 | 311.6 | -2 | -0.6% | 29,060 |
| 2023/05/30 | 313.1 | 313.6 | 312.1 | 313.6 | +0.7 | +0.2% | 432,270 |
| 2023/05/29 | 312.9 | 313.8 | 312.7 | 312.9 | +1.2 | +0.4% | 193,340 |
501～
550
件表示中 / 1189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
