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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 320.5 | 322.3 | 320.5 | 321.6 | +1 | +0.3% | 182,110 |
| 2022/11/09 | 320 | 320.6 | 318.9 | 320.6 | -1.2 | -0.4% | 156,130 |
| 2022/11/08 | 321.9 | 322.2 | 321 | 321.8 | -1.7 | -0.5% | 149,360 |
| 2022/11/07 | 321.3 | 323.5 | 321.3 | 323.5 | -1.3 | -0.4% | 127,130 |
| 2022/11/04 | 324.8 | 325.3 | 324.3 | 324.8 | ±0 | ±0% | 138,190 |
| 2022/11/02 | 325.9 | 325.9 | 323.8 | 324.8 | -1.9 | -0.6% | 417,410 |
| 2022/11/01 | 327.1 | 327.7 | 326.7 | 326.7 | +1 | +0.3% | 118,300 |
| 2022/10/31 | 324.3 | 326.5 | 324.3 | 325.7 | +1.9 | +0.6% | 125,820 |
| 2022/10/28 | 322.5 | 324.1 | 322.5 | 323.8 | +3.5 | +1.1% | 688,220 |
| 2022/10/27 | 322.3 | 322.5 | 319.8 | 320.3 | -6.1 | -1.9% | 319,770 |
| 2022/10/26 | 325.5 | 326.9 | 325.4 | 326.4 | -1.4 | -0.4% | 269,910 |
| 2022/10/25 | 328.1 | 328.1 | 326.8 | 327.8 | -0.8 | -0.2% | 276,540 |
| 2022/10/24 | 329 | 329 | 325.5 | 328.6 | -1.6 | -0.5% | 1,257,220 |
| 2022/10/21 | 330.1 | 330.3 | 329.6 | 330.2 | +0.7 | +0.2% | 480,130 |
| 2022/10/20 | 329.5 | 329.9 | 329.1 | 329.5 | +0.8 | +0.2% | 63,880 |
| 2022/10/19 | 328.8 | 328.8 | 328.3 | 328.7 | +1 | +0.3% | 109,230 |
| 2022/10/18 | 328.3 | 328.4 | 327.3 | 327.7 | +0.7 | +0.2% | 142,990 |
| 2022/10/17 | 327.2 | 327.3 | 326.3 | 327 | +2.5 | +0.8% | 182,810 |
| 2022/10/14 | 331.9 | 331.9 | 323.6 | 324.5 | +0.6 | +0.2% | 109,440 |
| 2022/10/13 | 323.4 | 323.9 | 323.2 | 323.9 | +1.5 | +0.5% | 86,210 |
| 2022/10/12 | 321 | 322.7 | 321 | 322.4 | +1.4 | +0.4% | 27,270 |
| 2022/10/11 | 320 | 321.5 | 319.7 | 321 | +1.3 | +0.4% | 107,850 |
| 2022/10/07 | 322 | 322.2 | 319.4 | 319.7 | -2,890.3 | -90% | 149,830 |
| 2022/10/06 | 3,205 | 3,215 | 3,200 | 3,210 | +5 | +0.2% | 7,642 |
| 2022/10/05 | 3,200 | 3,205 | 3,185 | 3,205 | -20 | -0.6% | 30,971 |
| 2022/10/04 | 3,205 | 3,225 | 3,205 | 3,225 | +15 | +0.5% | 25,435 |
| 2022/10/03 | 3,210 | 3,220 | 3,205 | 3,210 | +10 | +0.3% | 16,249 |
| 2022/09/30 | 3,205 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 10,517 |
| 2022/09/29 | 3,210 | 3,210 | 3,200 | 3,210 | +5 | +0.2% | 10,473 |
| 2022/09/28 | 3,210 | 3,210 | 3,195 | 3,205 | +10 | +0.3% | 6,361 |
| 2022/09/27 | 3,200 | 3,205 | 3,185 | 3,195 | +10 | +0.3% | 9,986 |
| 2022/09/26 | 3,180 | 3,190 | 3,175 | 3,185 | -35 | -1.1% | 52,404 |
| 2022/09/22 | 3,200 | 3,220 | 3,200 | 3,220 | +20 | +0.6% | 53,250 |
| 2022/09/21 | 3,190 | 3,205 | 3,190 | 3,200 | +10 | +0.3% | 5,867 |
| 2022/09/20 | 3,190 | 3,190 | 3,175 | 3,190 | -10 | -0.3% | 12,543 |
| 2022/09/16 | 3,195 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 76,104 |
| 2022/09/15 | 3,190 | 3,205 | 3,185 | 3,200 | -5 | -0.2% | 9,817 |
| 2022/09/14 | 3,235 | 3,235 | 3,200 | 3,205 | +15 | +0.5% | 62,309 |
| 2022/09/13 | 3,190 | 3,195 | 3,185 | 3,190 | -20 | -0.6% | 40,458 |
| 2022/09/12 | 3,190 | 3,210 | 3,185 | 3,210 | +5 | +0.2% | 27,224 |
| 2022/09/09 | 3,220 | 3,225 | 3,190 | 3,205 | -20 | -0.6% | 124,551 |
| 2022/09/08 | 3,235 | 3,240 | 3,220 | 3,225 | -10 | -0.3% | 55,198 |
| 2022/09/07 | 3,210 | 3,235 | 3,200 | 3,235 | +70 | +2.2% | 30,211 |
| 2022/09/06 | 3,155 | 3,165 | 3,145 | 3,165 | +20 | +0.6% | 6,210 |
| 2022/09/05 | 3,160 | 3,160 | 3,145 | 3,145 | +5 | +0.2% | 15,020 |
| 2022/09/02 | 3,145 | 3,145 | 3,135 | 3,140 | +15 | +0.5% | 11,650 |
| 2022/09/01 | 3,115 | 3,130 | 3,115 | 3,125 | +25 | +0.8% | 6,173 |
| 2022/08/31 | 3,115 | 3,115 | 3,100 | 3,100 | -5 | -0.2% | 4,348 |
| 2022/08/30 | 3,115 | 3,115 | 3,105 | 3,105 | -10 | -0.3% | 7,398 |
| 2022/08/29 | 3,095 | 3,115 | 3,090 | 3,115 | +45 | +1.5% | 34,595 |
501～
550
件表示中 / 1007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
