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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 332.4 | 332.4 | 331.6 | 332 | -1.8 | -0.5% | 833,050 |
| 2023/10/03 | 334 | 334 | 333.4 | 333.8 | +0.4 | +0.1% | 82,030 |
| 2023/10/02 | 333.1 | 333.6 | 332.9 | 333.4 | +1.1 | +0.3% | 309,180 |
| 2023/09/29 | 332.4 | 333 | 332.3 | 332.3 | -0.2 | -0.1% | 730,520 |
| 2023/09/28 | 332.1 | 332.7 | 332.1 | 332.5 | +0.5 | +0.2% | 850,630 |
| 2023/09/27 | 331.7 | 332.2 | 331.6 | 332 | +0.4 | +0.1% | 2,147,370 |
| 2023/09/26 | 330.6 | 331.6 | 330.6 | 331.6 | +1.5 | +0.5% | 69,500 |
| 2023/09/25 | 330.7 | 330.7 | 330 | 330.1 | +0.8 | +0.2% | 90,130 |
| 2023/09/22 | 329 | 329.9 | 328.2 | 329.3 | -0.6 | -0.2% | 1,522,260 |
| 2023/09/21 | 329.3 | 330 | 329.3 | 329.9 | +0.7 | +0.2% | 759,950 |
| 2023/09/20 | 329 | 329.2 | 328.5 | 329.2 | +0.2 | +0.1% | 1,374,870 |
| 2023/09/19 | 328.9 | 329 | 328.5 | 329 | +0.4 | +0.1% | 742,940 |
| 2023/09/15 | 327.9 | 328.6 | 327.9 | 328.6 | +0.6 | +0.2% | 767,620 |
| 2023/09/14 | 330 | 330 | 327.8 | 328 | ±0 | ±0% | 68,940 |
| 2023/09/13 | 326.9 | 328.1 | 326.9 | 328 | +1.3 | +0.4% | 1,163,010 |
| 2023/09/12 | 326 | 327.9 | 326 | 326.7 | +1.4 | +0.4% | 1,374,570 |
| 2023/09/11 | 327.6 | 328.2 | 324.9 | 325.3 | -2.5 | -0.8% | 74,220 |
| 2023/09/08 | 328.4 | 328.4 | 326.7 | 327.8 | -0.6 | -0.2% | 716,310 |
| 2023/09/07 | 328.1 | 328.8 | 328.1 | 328.4 | +1 | +0.3% | 269,310 |
| 2023/09/06 | 327.5 | 329 | 327.4 | 327.4 | +0.1 | ±0% | 456,040 |
| 2023/09/05 | 326 | 327.3 | 325.9 | 327.3 | +1.3 | +0.4% | 79,580 |
| 2023/09/04 | 326.9 | 326.9 | 325.5 | 326 | +1.5 | +0.5% | 76,560 |
| 2023/09/01 | 324.3 | 324.6 | 323.8 | 324.5 | -0.4 | -0.1% | 74,890 |
| 2023/08/31 | 325.7 | 325.7 | 324.9 | 324.9 | -0.5 | -0.2% | 67,420 |
| 2023/08/30 | 325.2 | 325.7 | 324.9 | 325.4 | -0.2 | -0.1% | 91,240 |
| 2023/08/29 | 325.7 | 325.8 | 325.2 | 325.6 | +0.4 | +0.1% | 31,290 |
| 2023/08/28 | 325.5 | 325.5 | 324.9 | 325.2 | +0.7 | +0.2% | 36,750 |
| 2023/08/25 | 323.7 | 324.9 | 323.7 | 324.5 | +1.6 | +0.5% | 91,410 |
| 2023/08/24 | 322.8 | 322.9 | 321.5 | 322.9 | -0.6 | -0.2% | 80,540 |
| 2023/08/23 | 324.1 | 324.1 | 323 | 323.5 | -0.8 | -0.2% | 106,000 |
| 2023/08/22 | 323.8 | 325.2 | 323.8 | 324.3 | +1.3 | +0.4% | 211,170 |
| 2023/08/21 | 323.5 | 324.2 | 322.5 | 323 | -0.2 | -0.1% | 124,660 |
| 2023/08/18 | 324.4 | 324.4 | 322.9 | 323.2 | -1.5 | -0.5% | 325,940 |
| 2023/08/17 | 324.4 | 325.5 | 324.4 | 324.7 | +1.5 | +0.5% | 102,900 |
| 2023/08/16 | 322.7 | 323.7 | 322.7 | 323.2 | +0.1 | ±0% | 84,640 |
| 2023/08/15 | 322.1 | 323.3 | 321.9 | 323.1 | +1.3 | +0.4% | 299,790 |
| 2023/08/14 | 321.9 | 322.5 | 320.6 | 321.8 | +1.3 | +0.4% | 314,500 |
| 2023/08/10 | 320 | 320.7 | 319.7 | 320.5 | +1.6 | +0.5% | 44,780 |
| 2023/08/09 | 319.4 | 319.5 | 318.7 | 318.9 | -0.3 | -0.1% | 746,690 |
| 2023/08/08 | 317.6 | 319.3 | 317.3 | 319.2 | +2.9 | +0.9% | 1,108,780 |
| 2023/08/07 | 316.3 | 316.3 | 315 | 316.3 | ±0 | ±0% | 217,870 |
| 2023/08/04 | 316.9 | 317.7 | 315.1 | 316.3 | -2.3 | -0.7% | 96,010 |
| 2023/08/03 | 318.5 | 319.3 | 317.8 | 318.6 | +1.4 | +0.4% | 434,360 |
| 2023/08/02 | 317.8 | 318.1 | 316.6 | 317.2 | +0.1 | ±0% | 125,120 |
| 2023/08/01 | 317 | 317.1 | 315.6 | 317.1 | +2.5 | +0.8% | 96,970 |
| 2023/07/31 | 312.9 | 314.8 | 311.9 | 314.6 | +5.8 | +1.9% | 153,440 |
| 2023/07/28 | 307.8 | 312.8 | 306 | 308.8 | -2.6 | -0.8% | 1,467,790 |
| 2023/07/27 | 312 | 312 | 309.5 | 311.4 | -1.5 | -0.5% | 87,300 |
| 2023/07/26 | 313.1 | 313.1 | 312.3 | 312.9 | -1 | -0.3% | 300,860 |
| 2023/07/25 | 314.6 | 315.1 | 313.3 | 313.9 | -0.3 | -0.1% | 34,960 |
151～
200
件表示中 / 879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
