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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 362.9 | 362.9 | 361 | 361.4 | +0.2 | +0.1% | 531,950 |
| 2024/06/25 | 363.9 | 363.9 | 360.1 | 361.2 | ±0 | ±0% | 618,230 |
| 2024/06/24 | 361.7 | 362.1 | 360.8 | 361.2 | +1.6 | +0.4% | 1,048,780 |
| 2024/06/21 | 359.8 | 360 | 358.9 | 359.6 | +2 | +0.6% | 366,440 |
| 2024/06/20 | 356.7 | 358.1 | 356.7 | 357.6 | +0.3 | +0.1% | 303,800 |
| 2024/06/19 | 357.6 | 357.6 | 357 | 357.3 | +0.3 | +0.1% | 157,860 |
| 2024/06/18 | 356.8 | 357 | 356.2 | 357 | +0.5 | +0.1% | 1,559,710 |
| 2024/06/17 | 356.3 | 357 | 355.8 | 356.5 | -1.3 | -0.4% | 67,130 |
| 2024/06/14 | 355.7 | 357.8 | 355.5 | 357.8 | +2.9 | +0.8% | 349,430 |
| 2024/06/13 | 354.5 | 355.2 | 354.2 | 354.9 | +0.1 | ±0% | 475,640 |
| 2024/06/12 | 354.8 | 354.9 | 354.4 | 354.8 | +0.1 | ±0% | 13,420 |
| 2024/06/11 | 353.8 | 354.7 | 353.5 | 354.7 | +0.9 | +0.3% | 315,260 |
| 2024/06/10 | 354.4 | 354.4 | 351.8 | 353.8 | +2.8 | +0.8% | 145,870 |
| 2024/06/07 | 351.9 | 352.2 | 351 | 351 | -0.9 | -0.3% | 396,250 |
| 2024/06/06 | 352.9 | 352.9 | 351 | 351.9 | +0.8 | +0.2% | 968,710 |
| 2024/06/05 | 350.3 | 351.4 | 350 | 351.1 | -0.9 | -0.3% | 374,700 |
| 2024/06/04 | 354.7 | 354.7 | 351 | 352 | -2.7 | -0.8% | 458,500 |
| 2024/06/03 | 353.3 | 355 | 353.3 | 354.7 | +1.8 | +0.5% | 262,890 |
| 2024/05/31 | 353.3 | 353.3 | 352.2 | 352.9 | -0.1 | ±0% | 255,110 |
| 2024/05/30 | 354 | 354.5 | 352.7 | 353 | -0.4 | -0.1% | 35,700 |
| 2024/05/29 | 353 | 353.9 | 353 | 353.4 | +0.5 | +0.1% | 19,340 |
| 2024/05/28 | 352.9 | 352.9 | 352.2 | 352.9 | +0.3 | +0.1% | 102,530 |
| 2024/05/27 | 352.9 | 352.9 | 352.1 | 352.6 | -0.4 | -0.1% | 49,970 |
| 2024/05/24 | 352.5 | 353.3 | 352.5 | 353 | +0.6 | +0.2% | 25,840 |
| 2024/05/23 | 353 | 353 | 352.4 | 352.4 | +0.6 | +0.2% | 59,230 |
| 2024/05/22 | 352 | 352.3 | 351.4 | 351.8 | -0.2 | -0.1% | 397,820 |
| 2024/05/21 | 350.9 | 352.2 | 350.9 | 352 | +1.8 | +0.5% | 960,620 |
| 2024/05/20 | 352.2 | 352.4 | 350.1 | 350.2 | -0.6 | -0.2% | 385,140 |
| 2024/05/17 | 349.9 | 351.1 | 348.7 | 350.8 | +3.2 | +0.9% | 1,554,190 |
| 2024/05/16 | 348.9 | 348.9 | 346.2 | 347.6 | -4 | -1.1% | 1,875,540 |
| 2024/05/15 | 353 | 353 | 351.2 | 351.6 | -0.1 | ±0% | 490,560 |
| 2024/05/14 | 350.3 | 351.7 | 350 | 351.7 | +1.4 | +0.4% | 61,050 |
| 2024/05/13 | 350.1 | 350.4 | 349.3 | 350.3 | +0.2 | +0.1% | 828,830 |
| 2024/05/10 | 349.6 | 350.2 | 349.3 | 350.1 | +0.3 | +0.1% | 942,270 |
| 2024/05/09 | 349 | 349.9 | 348.7 | 349.8 | +1.1 | +0.3% | 93,720 |
| 2024/05/08 | 347.5 | 348.9 | 347.5 | 348.7 | +1.2 | +0.3% | 32,830 |
| 2024/05/07 | 346.6 | 347.5 | 345.7 | 347.5 | -1.7 | -0.5% | 572,050 |
| 2024/05/02 | 353.4 | 353.4 | 337.1 | 349.2 | -4.3 | -1.2% | 1,113,020 |
| 2024/05/01 | 353.2 | 353.5 | 352.9 | 353.5 | +2.3 | +0.7% | 97,710 |
| 2024/04/30 | 349.6 | 351.3 | 349.6 | 351.2 | +1.7 | +0.5% | 129,340 |
| 2024/04/26 | 348.3 | 349.6 | 347.9 | 349.5 | +0.6 | +0.2% | 43,430 |
| 2024/04/25 | 346.6 | 350.2 | 346.6 | 348.9 | +2.2 | +0.6% | 55,060 |
| 2024/04/24 | 347.8 | 347.8 | 346.3 | 346.7 | +0.6 | +0.2% | 30,270 |
| 2024/04/23 | 346.6 | 346.6 | 346 | 346.1 | +0.3 | +0.1% | 13,950 |
| 2024/04/22 | 347 | 347 | 345.5 | 345.8 | +0.6 | +0.2% | 35,860 |
| 2024/04/19 | 345.9 | 346 | 344 | 345.2 | -0.2 | -0.1% | 134,190 |
| 2024/04/18 | 346.3 | 349 | 344.8 | 345.4 | -0.1 | ±0% | 48,570 |
| 2024/04/17 | 345.2 | 345.9 | 345.2 | 345.5 | +0.5 | +0.1% | 111,080 |
| 2024/04/16 | 344.7 | 345.8 | 344.6 | 345 | +1 | +0.3% | 938,100 |
| 2024/04/15 | 342.8 | 344.3 | 342.8 | 344 | +1.5 | +0.4% | 40,770 |
101～
150
件表示中 / 1006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
