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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 333.1 | 333.8 | 332 | 333.8 | -3.2 | -0.9% | 299,990 |
| 2024/08/20 | 335.9 | 337 | 333.9 | 337 | +4.1 | +1.2% | 47,250 |
| 2024/08/19 | 337 | 338.4 | 332.7 | 332.9 | -7.6 | -2.2% | 102,760 |
| 2024/08/16 | 340.7 | 341.4 | 339.8 | 340.5 | +3.3 | +1% | 347,420 |
| 2024/08/15 | 337.5 | 338.2 | 337.1 | 337.2 | +0.2 | +0.1% | 374,520 |
| 2024/08/14 | 337.4 | 337.4 | 334.2 | 337 | -0.6 | -0.2% | 89,770 |
| 2024/08/13 | 336.5 | 338 | 336.2 | 337.6 | +1.3 | +0.4% | 40,940 |
| 2024/08/09 | 337.3 | 338.9 | 335.8 | 336.3 | +1.9 | +0.6% | 52,730 |
| 2024/08/08 | 334.7 | 335.8 | 333.3 | 334.4 | -1.9 | -0.6% | 68,310 |
| 2024/08/07 | 330.9 | 338.1 | 330.8 | 336.3 | +2.4 | +0.7% | 394,890 |
| 2024/08/06 | 334.7 | 334.7 | 330.7 | 333.9 | +7.1 | +2.2% | 800,040 |
| 2024/08/05 | 333.5 | 334.1 | 326.3 | 326.8 | -12.7 | -3.7% | 160,060 |
| 2024/08/02 | 339.9 | 341.7 | 338.8 | 339.5 | -1.3 | -0.4% | 158,020 |
| 2024/08/01 | 340.7 | 341.1 | 337.7 | 340.8 | -6.5 | -1.9% | 1,048,500 |
| 2024/07/31 | 346.7 | 349.2 | 344.3 | 347.3 | -4 | -1.1% | 166,940 |
| 2024/07/30 | 349.1 | 351.3 | 348.6 | 351.3 | +3 | +0.9% | 26,880 |
| 2024/07/29 | 349.5 | 350.4 | 347.5 | 348.3 | +0.2 | +0.1% | 61,160 |
| 2024/07/26 | 347.3 | 349.6 | 347.3 | 348.1 | +1.6 | +0.5% | 91,660 |
| 2024/07/25 | 347.6 | 348.8 | 345.2 | 346.5 | -3.5 | -1% | 223,030 |
| 2024/07/24 | 352.3 | 353.3 | 349.6 | 350 | -4.1 | -1.2% | 369,690 |
| 2024/07/23 | 354.9 | 355.5 | 353.8 | 354.1 | -1.2 | -0.3% | 68,290 |
| 2024/07/22 | 356.5 | 356.9 | 355.3 | 355.3 | -2 | -0.6% | 977,060 |
| 2024/07/19 | 355 | 357.5 | 355 | 357.3 | +3.4 | +1% | 201,920 |
| 2024/07/18 | 351.8 | 354.6 | 351.8 | 353.9 | -3.8 | -1.1% | 862,930 |
| 2024/07/17 | 359.5 | 360 | 357.7 | 357.7 | -1.6 | -0.4% | 86,440 |
| 2024/07/16 | 357.1 | 359.5 | 357.1 | 359.3 | -0.5 | -0.1% | 160,480 |
| 2024/07/12 | 358.3 | 360.4 | 357 | 359.8 | -5.1 | -1.4% | 995,680 |
| 2024/07/11 | 364.4 | 364.9 | 364.4 | 364.9 | +0.4 | +0.1% | 115,350 |
| 2024/07/10 | 362.9 | 365 | 362.9 | 364.5 | -1 | -0.3% | 710,620 |
| 2024/07/09 | 364.9 | 365.8 | 364.9 | 365.5 | +0.6 | +0.2% | 141,280 |
| 2024/07/08 | 364.4 | 365.6 | 364.2 | 364.9 | +0.5 | +0.1% | 144,400 |
| 2024/07/05 | 366.1 | 366.2 | 363.9 | 364.4 | -2.2 | -0.6% | 166,610 |
| 2024/07/04 | 367.6 | 368.4 | 365.4 | 366.6 | -0.7 | -0.2% | 156,910 |
| 2024/07/03 | 365.7 | 367.3 | 365.7 | 367.3 | +1 | +0.3% | 1,534,250 |
| 2024/07/02 | 365.2 | 366.8 | 365.2 | 366.3 | +1.6 | +0.4% | 367,280 |
| 2024/07/01 | 368.6 | 368.6 | 363.9 | 364.7 | +0.1 | ±0% | 135,670 |
| 2024/06/28 | 364 | 365.1 | 363.6 | 364.6 | +1.6 | +0.4% | 938,940 |
| 2024/06/27 | 362.2 | 363.7 | 362 | 363 | +1.6 | +0.4% | 1,252,420 |
| 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 |
151～
200
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
