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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/08/26 | 3,060 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 3,054 |
| 2022/08/25 | 3,080 | 3,080 | 3,065 | 3,070 | +5 | +0.2% | 960 |
| 2022/08/24 | 3,065 | 3,075 | 3,065 | 3,065 | -15 | -0.5% | 2,001 |
| 2022/08/23 | 3,095 | 3,095 | 3,075 | 3,080 | -5 | -0.2% | 2,645 |
| 2022/08/22 | 3,085 | 3,085 | 3,075 | 3,085 | +20 | +0.7% | 24,166 |
| 2022/08/19 | 3,055 | 3,065 | 3,055 | 3,065 | +25 | +0.8% | 5,772 |
| 2022/08/18 | 3,020 | 3,040 | 3,020 | 3,040 | +30 | +1% | 5,646 |
| 2022/08/17 | 3,020 | 3,020 | 3,010 | 3,010 | +5 | +0.2% | 913 |
| 2022/08/16 | 3,000 | 3,005 | 2,993 | 3,005 | +10 | +0.3% | 618 |
| 2022/08/15 | 3,000 | 3,000 | 2,987 | 2,995 | ±0 | ±0% | 5,862 |
| 2022/08/12 | 2,995 | 2,999 | 2,989 | 2,995 | -40 | -1.3% | 186,736 |
| 2022/08/10 | 3,035 | 3,040 | 3,030 | 3,035 | ±0 | ±0% | 68,792 |
| 2022/08/09 | 3,035 | 3,035 | 3,025 | 3,035 | -5 | -0.2% | 762 |
601～
650
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
