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 |
|---|---|---|---|---|---|---|---|
| 2025/12/08 | 362.2 | 362.4 | 361.3 | 362 | +1.3 | +0.4% | 12,430 |
| 2025/12/05 | 362.4 | 362.4 | 360.7 | 360.7 | -2.2 | -0.6% | 24,170 |
| 2025/12/04 | 362.5 | 363.2 | 362 | 362.9 | -0.3 | -0.1% | 70,400 |
| 2025/12/03 | 363.6 | 363.7 | 363.2 | 363.2 | -0.3 | -0.1% | 15,880 |
| 2025/12/02 | 362.8 | 363.5 | 362.6 | 363.5 | ±0 | ±0% | 106,810 |
| 2025/12/01 | 364 | 364 | 362.7 | 363.5 | -1.2 | -0.3% | 209,180 |
| 2025/11/28 | 364.8 | 365.2 | 364.4 | 364.7 | +1.3 | +0.4% | 57,650 |
| 2025/11/27 | 364.9 | 364.9 | 363.4 | 363.4 | -1 | -0.3% | 230,160 |
| 2025/11/26 | 364.4 | 364.9 | 363.1 | 364.4 | -1.3 | -0.4% | 472,340 |
| 2025/11/25 | 366.2 | 366.3 | 365.1 | 365.7 | -0.2 | -0.1% | 61,330 |
| 2025/11/21 | 366.9 | 367.2 | 365.9 | 365.9 | -1.1 | -0.3% | 267,990 |
| 2025/11/20 | 365.4 | 367 | 365.2 | 367 | +5.2 | +1.4% | 104,110 |
| 2025/11/19 | 362 | 362.3 | 361.3 | 361.8 | +0.9 | +0.2% | 457,430 |
| 2025/11/18 | 361.1 | 361.5 | 360.4 | 360.9 | +0.9 | +0.3% | 62,890 |
| 2025/11/17 | 359.9 | 360.3 | 359.3 | 360 | +0.4 | +0.1% | 219,790 |
| 2025/11/14 | 359.6 | 360.2 | 359.3 | 359.6 | -0.8 | -0.2% | 14,490 |
| 2025/11/13 | 360.2 | 360.7 | 360 | 360.4 | +0.5 | +0.1% | 436,830 |
| 2025/11/12 | 358.6 | 360.3 | 358.6 | 359.9 | +1.4 | +0.4% | 41,790 |
| 2025/11/11 | 358.8 | 359.1 | 358.3 | 358.5 | +0.6 | +0.2% | 33,010 |
| 2025/11/10 | 357.6 | 358.3 | 357.2 | 357.9 | +0.9 | +0.3% | 50,200 |
| 2025/11/07 | 356.2 | 357 | 355.8 | 357 | -0.7 | -0.2% | 26,860 |
| 2025/11/06 | 358.1 | 358.1 | 357.4 | 357.7 | ±0 | ±0% | 30,690 |
| 2025/11/05 | 357 | 357.7 | 356 | 357.7 | +0.6 | +0.2% | 412,830 |
| 2025/11/04 | 358.5 | 359 | 357 | 357.1 | -0.9 | -0.3% | 233,800 |
| 2025/10/31 | 357.1 | 358 | 357 | 358 | +2 | +0.6% | 24,110 |
| 2025/10/30 | 355 | 356 | 354.3 | 356 | +1.4 | +0.4% | 22,860 |
| 2025/10/29 | 353.3 | 354.8 | 353 | 354.6 | +1.3 | +0.4% | 21,550 |
| 2025/10/28 | 355.6 | 355.6 | 353.3 | 353.3 | -2.5 | -0.7% | 27,480 |
| 2025/10/27 | 356.3 | 356.6 | 355.2 | 355.8 | -0.4 | -0.1% | 101,840 |
| 2025/10/24 | 355 | 356.2 | 354.9 | 356.2 | +1.5 | +0.4% | 82,200 |
| 2025/10/23 | 353.7 | 355.2 | 353.7 | 354.7 | +0.9 | +0.3% | 8,410 |
| 2025/10/22 | 353.3 | 353.8 | 352.7 | 353.8 | +0.8 | +0.2% | 24,460 |
| 2025/10/21 | 351.1 | 353 | 350.5 | 353 | +2.5 | +0.7% | 27,240 |
| 2025/10/20 | 351.3 | 351.6 | 350.2 | 350.5 | +1.9 | +0.5% | 86,540 |
| 2025/10/17 | 349.8 | 350.1 | 348.6 | 348.6 | -2.8 | -0.8% | 17,020 |
| 2025/10/16 | 351 | 351.4 | 350 | 351.4 | +0.4 | +0.1% | 153,170 |
| 2025/10/15 | 352.7 | 352.8 | 351 | 351 | -2.1 | -0.6% | 10,080 |
| 2025/10/14 | 355 | 355 | 352.7 | 353.1 | -1.7 | -0.5% | 306,320 |
| 2025/10/10 | 355.1 | 355.5 | 354.1 | 354.8 | ±0 | ±0% | 124,020 |
| 2025/10/09 | 354.8 | 354.8 | 353.8 | 354.8 | -1.2 | -0.3% | 60,010 |
| 2025/10/08 | 355.1 | 356.4 | 355.1 | 356 | +4.3 | +1.2% | 27,760 |
| 2025/10/07 | 351.4 | 351.9 | 351 | 351.7 | +1.3 | +0.4% | 51,470 |
| 2025/10/06 | 349 | 351.2 | 349 | 350.4 | +7 | +2% | 141,920 |
| 2025/10/03 | 344 | 345.4 | 343.4 | 343.4 | -0.5 | -0.1% | 43,910 |
| 2025/10/02 | 343.5 | 344.4 | 343.5 | 343.9 | ±0 | ±0% | 34,910 |
| 2025/10/01 | 345.9 | 345.9 | 343.7 | 343.9 | -2.1 | -0.6% | 44,680 |
| 2025/09/30 | 346.8 | 347.3 | 346 | 346 | -1 | -0.3% | 204,450 |
| 2025/09/29 | 348.5 | 348.5 | 346.9 | 347 | -1.9 | -0.5% | 28,090 |
| 2025/09/26 | 349.2 | 349.6 | 348.8 | 348.9 | +1.9 | +0.5% | 40,830 |
| 2025/09/25 | 346.9 | 347.3 | 346.6 | 347 | +1.7 | +0.5% | 172,130 |
101～
150
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
