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 |
|---|---|---|---|---|---|---|---|
| 2026/02/24 | 361.9 | 363.1 | 361.7 | 362.7 | -0.2 | -0.1% | 420,490 |
| 2026/02/20 | 362.8 | 363.1 | 362.1 | 362.9 | +0.7 | +0.2% | 388,120 |
| 2026/02/19 | 361.6 | 362.8 | 361.5 | 362.2 | +3.3 | +0.9% | 336,750 |
| 2026/02/18 | 357.8 | 359.1 | 357.8 | 358.9 | +1.2 | +0.3% | 15,660 |
| 2026/02/17 | 358.5 | 358.9 | 357.5 | 357.7 | -0.1 | ±0% | 77,400 |
| 2026/02/16 | 357.2 | 358.2 | 357.2 | 357.8 | +0.3 | +0.1% | 46,420 |
| 2026/02/13 | 357.6 | 358 | 356.8 | 357.5 | -0.6 | -0.2% | 691,550 |
| 2026/02/12 | 357.7 | 358.1 | 355.3 | 358.1 | -4.6 | -1.3% | 418,840 |
| 2026/02/10 | 364.2 | 364.5 | 361.9 | 362.7 | -2 | -0.5% | 359,530 |
| 2026/02/09 | 366.7 | 366.8 | 364.5 | 364.7 | -1.1 | -0.3% | 627,410 |
| 2026/02/06 | 366.2 | 366.2 | 365.2 | 365.8 | ±0 | ±0% | 451,010 |
| 2026/02/05 | 365.6 | 365.8 | 365.1 | 365.8 | +1.7 | +0.5% | 129,510 |
| 2026/02/04 | 363 | 364.1 | 362.9 | 364.1 | +2.3 | +0.6% | 269,760 |
| 2026/02/03 | 362.1 | 362.3 | 361.6 | 361.8 | +0.8 | +0.2% | 185,880 |
| 2026/02/02 | 361.6 | 361.8 | 360.6 | 361 | +2.8 | +0.8% | 287,580 |
| 2026/01/30 | 356.6 | 358.5 | 356.4 | 358.2 | +2.4 | +0.7% | 243,220 |
| 2026/01/29 | 356.5 | 356.8 | 355.7 | 355.8 | +0.4 | +0.1% | 674,940 |
| 2026/01/28 | 355.1 | 356.2 | 353.8 | 355.4 | -4 | -1.1% | 113,840 |
| 2026/01/27 | 359.2 | 359.7 | 358.5 | 359.4 | -0.3 | -0.1% | 218,880 |
| 2026/01/26 | 361 | 361.4 | 357.9 | 359.7 | -9.1 | -2.5% | 973,610 |
| 2026/01/23 | 368.7 | 369 | 368.5 | 368.8 | -0.4 | -0.1% | 111,400 |
| 2026/01/22 | 368.5 | 369.3 | 367.8 | 369.2 | +1.5 | +0.4% | 38,610 |
| 2026/01/21 | 367.8 | 368.1 | 367 | 367.7 | -0.8 | -0.2% | 249,900 |
| 2026/01/20 | 367.6 | 368.5 | 367.1 | 368.5 | +1.2 | +0.3% | 115,420 |
| 2026/01/19 | 367.6 | 367.6 | 366.1 | 367.3 | -1.4 | -0.4% | 93,900 |
| 2026/01/16 | 369 | 369.1 | 367.7 | 368.7 | -0.1 | ±0% | 13,200 |
| 2026/01/15 | 368.9 | 369.2 | 368.3 | 368.8 | -1.8 | -0.5% | 41,400 |
| 2026/01/14 | 370.1 | 370.9 | 369.9 | 370.6 | +0.9 | +0.2% | 143,570 |
| 2026/01/13 | 367.4 | 369.7 | 367.4 | 369.7 | +3.4 | +0.9% | 150,010 |
| 2026/01/09 | 365.4 | 366.5 | 365.2 | 366.3 | +1.8 | +0.5% | 171,780 |
| 2026/01/08 | 365.3 | 365.5 | 364.4 | 364.5 | -2 | -0.5% | 113,610 |
| 2026/01/07 | 367 | 367.3 | 366.3 | 366.5 | ±0 | ±0% | 121,860 |
| 2026/01/06 | 367 | 367.4 | 366 | 366.5 | -1.5 | -0.4% | 93,430 |
| 2026/01/05 | 367.8 | 386 | 366.7 | 368 | +2.9 | +0.8% | 82,910 |
| 2025/12/30 | 365.8 | 366.3 | 365.1 | 365.1 | -0.9 | -0.2% | 37,260 |
| 2025/12/29 | 366.2 | 366.4 | 365.3 | 366 | +0.8 | +0.2% | 591,510 |
| 2025/12/26 | 365 | 365.9 | 364.8 | 365.2 | +0.2 | +0.1% | 52,690 |
| 2025/12/25 | 363.5 | 365.3 | 363.5 | 365 | +0.9 | +0.2% | 27,110 |
| 2025/12/24 | 364.9 | 365.3 | 363.7 | 364.1 | -1.2 | -0.3% | 283,840 |
| 2025/12/23 | 367.8 | 367.8 | 364.6 | 365.3 | -3.2 | -0.9% | 26,480 |
| 2025/12/22 | 368.7 | 368.7 | 367.7 | 368.5 | +3.6 | +1% | 104,930 |
| 2025/12/19 | 363.8 | 365.2 | 363.8 | 364.9 | +0.2 | +0.1% | 25,280 |
| 2025/12/18 | 363.5 | 364.7 | 363.5 | 364.7 | +1.9 | +0.5% | 13,410 |
| 2025/12/17 | 361.8 | 363 | 361.2 | 362.8 | +0.9 | +0.2% | 36,780 |
| 2025/12/16 | 362.3 | 362.4 | 361.6 | 361.9 | -0.3 | -0.1% | 19,240 |
| 2025/12/15 | 364.1 | 364.4 | 362.2 | 362.2 | -1.5 | -0.4% | 38,220 |
| 2025/12/12 | 363.3 | 363.7 | 363.2 | 363.7 | -0.7 | -0.2% | 19,630 |
| 2025/12/11 | 364 | 364.5 | 363.1 | 364.4 | -0.8 | -0.2% | 477,830 |
| 2025/12/10 | 365.4 | 365.8 | 364.9 | 365.2 | +1.1 | +0.3% | 46,030 |
| 2025/12/09 | 363.7 | 364.1 | 363.4 | 364.1 | +2.1 | +0.6% | 38,650 |
51～
100
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
