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 |
|---|---|---|---|---|---|---|---|
| 2025/09/24 | 344.6 | 345.4 | 344.1 | 345.3 | -0.3 | -0.1% | 17,680 |
| 2025/09/22 | 345.7 | 346.3 | 345.6 | 345.6 | +1.1 | +0.3% | 177,110 |
| 2025/09/19 | 345.4 | 345.6 | 343.7 | 344.5 | ±0 | ±0% | 90,920 |
| 2025/09/18 | 342.7 | 344.5 | 342.5 | 344.5 | +1.9 | +0.6% | 43,420 |
| 2025/09/17 | 342 | 342.6 | 341.2 | 342.6 | ±0 | ±0% | 55,540 |
| 2025/09/16 | 344 | 344.2 | 342.6 | 342.6 | -1.3 | -0.4% | 45,730 |
| 2025/09/12 | 343.7 | 344.2 | 343.3 | 343.9 | -0.5 | -0.1% | 347,450 |
| 2025/09/11 | 343.6 | 344.5 | 343.6 | 344.4 | +0.8 | +0.2% | 20,280 |
| 2025/09/10 | 343.5 | 343.9 | 343.3 | 343.6 | +0.5 | +0.1% | 27,780 |
| 2025/09/09 | 344 | 344.2 | 342.6 | 343.1 | -2.3 | -0.7% | 46,290 |
| 2025/09/08 | 345.7 | 346.4 | 345.2 | 345.4 | ±0 | ±0% | 43,720 |
| 2025/09/05 | 345.6 | 345.6 | 345 | 345.4 | +0.6 | +0.2% | 32,470 |
| 2025/09/04 | 344.8 | 345.2 | 344.2 | 344.8 | -0.7 | -0.2% | 26,350 |
| 2025/09/03 | 345.4 | 346.3 | 345.3 | 345.5 | +1.2 | +0.3% | 396,350 |
| 2025/09/02 | 341.9 | 344.3 | 341.9 | 344.3 | +2.7 | +0.8% | 44,140 |
| 2025/09/01 | 342 | 342.8 | 341.6 | 341.6 | -0.2 | -0.1% | 29,130 |
| 2025/08/29 | 341.3 | 342 | 341.3 | 341.8 | -0.7 | -0.2% | 48,780 |
| 2025/08/28 | 342.9 | 343 | 342 | 342.5 | -0.6 | -0.2% | 13,800 |
| 2025/08/27 | 342.9 | 343.7 | 342.5 | 343.1 | -0.1 | ±0% | 21,030 |
| 2025/08/26 | 342.9 | 343.3 | 341.4 | 343.2 | +1.3 | +0.4% | 25,020 |
| 2025/08/25 | 342.3 | 342.6 | 341.7 | 341.9 | -2.2 | -0.6% | 32,150 |
| 2025/08/22 | 344 | 344.9 | 343 | 344.1 | +1.8 | +0.5% | 129,550 |
| 2025/08/21 | 342.1 | 342.3 | 341.7 | 342.3 | +0.7 | +0.2% | 22,520 |
| 2025/08/20 | 342.5 | 342.9 | 341.3 | 341.6 | -0.9 | -0.3% | 48,940 |
| 2025/08/19 | 342.7 | 343 | 342.4 | 342.5 | +0.5 | +0.1% | 32,270 |
| 2025/08/18 | 341.6 | 342.1 | 341.5 | 342 | +0.6 | +0.2% | 31,300 |
| 2025/08/15 | 342.3 | 342.7 | 341 | 341.4 | +1.8 | +0.5% | 63,120 |
| 2025/08/14 | 341.7 | 341.7 | 339.6 | 339.6 | -3.2 | -0.9% | 201,790 |
| 2025/08/13 | 342.8 | 343.3 | 342.4 | 342.8 | -0.6 | -0.2% | 14,520 |
| 2025/08/12 | 343.4 | 343.9 | 343 | 343.4 | +1.7 | +0.5% | 116,200 |
| 2025/08/08 | 340.6 | 341.7 | 340.3 | 341.7 | +0.6 | +0.2% | 106,370 |
| 2025/08/07 | 341.4 | 342.1 | 341.1 | 341.1 | -0.4 | -0.1% | 46,360 |
| 2025/08/06 | 342 | 342.2 | 341.4 | 341.5 | +0.4 | +0.1% | 13,350 |
| 2025/08/05 | 340.5 | 341.3 | 340.2 | 341.1 | -1 | -0.3% | 32,160 |
| 2025/08/04 | 341.7 | 342.6 | 341.6 | 342.1 | -4.9 | -1.4% | 37,410 |
| 2025/08/01 | 347.7 | 348 | 346.9 | 347 | +3.7 | +1.1% | 67,830 |
| 2025/07/31 | 344.1 | 344.5 | 343 | 343.3 | +1.4 | +0.4% | 87,610 |
| 2025/07/30 | 342.8 | 342.9 | 341.5 | 341.9 | +0.1 | ±0% | 15,030 |
| 2025/07/29 | 342.4 | 343.2 | 341.7 | 341.8 | ±0 | ±0% | 36,850 |
| 2025/07/28 | 340.7 | 341.8 | 340.3 | 341.8 | +2.6 | +0.8% | 80,100 |
| 2025/07/25 | 339.2 | 340.1 | 338.8 | 339.2 | +1.1 | +0.3% | 24,100 |
| 2025/07/24 | 338 | 338.1 | 336.8 | 338.1 | -1 | -0.3% | 43,990 |
| 2025/07/23 | 338.6 | 339.7 | 337.8 | 339.1 | -2 | -0.6% | 52,590 |
| 2025/07/22 | 340.2 | 341.1 | 340 | 341.1 | -1.7 | -0.5% | 21,380 |
| 2025/07/18 | 342.4 | 343.1 | 342.2 | 342.8 | +0.3 | +0.1% | 14,130 |
| 2025/07/17 | 341.1 | 342.6 | 341.1 | 342.5 | +0.1 | ±0% | 80,130 |
| 2025/07/16 | 342.5 | 343.5 | 342.3 | 342.4 | +2.3 | +0.7% | 111,210 |
| 2025/07/15 | 340.3 | 340.6 | 340 | 340.1 | +0.7 | +0.2% | 32,760 |
| 2025/07/14 | 340 | 340 | 338.5 | 339.4 | +1.1 | +0.3% | 39,770 |
| 2025/07/11 | 337.2 | 339.1 | 337 | 338.3 | +1.3 | +0.4% | 20,130 |
151～
200
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
