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 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 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 |
| 2023/01/05 | 292.7 | 294.6 | 292.7 | 294.5 | +3.6 | +1.2% | 20,320 |
| 2023/01/04 | 293.5 | 293.7 | 290 | 290.9 | -3.4 | -1.2% | 38,720 |
| 2022/12/30 | 296.5 | 296.5 | 294 | 294.3 | -2.4 | -0.8% | 30,050 |
| 2022/12/29 | 298.3 | 298.3 | 296.7 | 296.7 | -1.4 | -0.5% | 77,340 |
| 2022/12/28 | 296.9 | 298.3 | 296.6 | 298.1 | +2.8 | +0.9% | 141,200 |
| 2022/12/27 | 295.6 | 295.9 | 295.2 | 295.3 | +0.2 | +0.1% | 149,830 |
| 2022/12/26 | 295 | 295.2 | 292.2 | 295.1 | -0.2 | -0.1% | 106,740 |
| 2022/12/23 | 295.1 | 295.3 | 294.1 | 295.3 | +1.7 | +0.6% | 42,810 |
| 2022/12/22 | 297.6 | 297.6 | 293.1 | 293.6 | -0.7 | -0.2% | 119,250 |
| 2022/12/21 | 295 | 295 | 292.3 | 294.3 | -1.8 | -0.6% | 181,880 |
| 2022/12/20 | 305.1 | 305.9 | 295.6 | 296.1 | -7.2 | -2.4% | 282,610 |
| 2022/12/19 | 304.1 | 304.1 | 302.1 | 303.3 | -1.8 | -0.6% | 70,370 |
| 2022/12/16 | 306 | 306.3 | 304.7 | 305.1 | +3.8 | +1.3% | 36,050 |
| 2022/12/15 | 301.1 | 301.9 | 300.9 | 301.3 | -0.1 | ±0% | 52,920 |
| 2022/12/14 | 301.7 | 301.8 | 300.9 | 301.4 | -3.4 | -1.1% | 24,190 |
| 2022/12/13 | 304.4 | 305.7 | 304.4 | 304.8 | +1.1 | +0.4% | 11,140 |
| 2022/12/12 | 303 | 304 | 303 | 303.7 | +1.5 | +0.5% | 35,730 |
| 2022/12/09 | 303.5 | 303.7 | 301.4 | 302.2 | -2 | -0.7% | 53,490 |
| 2022/12/08 | 303.4 | 304.5 | 302.8 | 304.2 | -0.1 | ±0% | 17,850 |
| 2022/12/07 | 303.6 | 304.8 | 303.1 | 304.3 | +0.7 | +0.2% | 103,060 |
| 2022/12/06 | 302.2 | 303.6 | 302.2 | 303.6 | +5.3 | +1.8% | 15,700 |
| 2022/12/05 | 298.7 | 299 | 297.7 | 298.3 | -1.7 | -0.6% | 265,220 |
| 2022/12/02 | 299.8 | 300.8 | 299.8 | 300 | -2 | -0.7% | 237,960 |
| 2022/12/01 | 305 | 305 | 301.9 | 302 | -4 | -1.3% | 127,290 |
| 2022/11/30 | 307.3 | 307.3 | 306 | 306 | ±0 | ±0% | 65,170 |
| 2022/11/29 | 307.3 | 308 | 306 | 306 | ±0 | ±0% | 64,130 |
| 2022/11/28 | 308 | 308.5 | 306 | 306 | -1.1 | -0.4% | 41,490 |
| 2022/11/25 | 307.5 | 307.5 | 306.1 | 307.1 | ±0 | ±0% | 390,950 |
| 2022/11/24 | 308 | 308.3 | 306.4 | 307.1 | -6.1 | -1.9% | 284,000 |
| 2022/11/22 | 313.2 | 313.7 | 312.6 | 313.2 | +3.1 | +1% | 66,340 |
| 2022/11/21 | 309.1 | 310.2 | 309.1 | 310.1 | +0.7 | +0.2% | 53,070 |
| 2022/11/18 | 310.5 | 311.1 | 308.7 | 309.4 | +0.7 | +0.2% | 19,260 |
| 2022/11/17 | 307.8 | 309 | 307.8 | 308.7 | -0.5 | -0.2% | 24,430 |
| 2022/11/16 | 307 | 310.2 | 307 | 309.2 | -0.9 | -0.3% | 44,170 |
801～
850
件表示中 / 1360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
