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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 338.2 | 338.5 | 337.9 | 338.3 | +0.1 | ±0% | 572,170 |
| 2023/11/13 | 337.8 | 338.2 | 337.4 | 338.2 | +0.5 | +0.1% | 242,080 |
| 2023/11/10 | 337.7 | 337.7 | 337.2 | 337.7 | +0.6 | +0.2% | 106,970 |
| 2023/11/09 | 336.8 | 337.3 | 336.8 | 337.1 | +0.8 | +0.2% | 516,290 |
| 2023/11/08 | 335.8 | 336.3 | 335.7 | 336.3 | +0.7 | +0.2% | 63,690 |
| 2023/11/07 | 334.8 | 335.6 | 334.7 | 335.6 | +1.4 | +0.4% | 103,550 |
| 2023/11/06 | 334.2 | 335.1 | 333.7 | 334.2 | -1 | -0.3% | 1,589,150 |
| 2023/11/02 | 336.1 | 336.2 | 334.8 | 335.2 | -1.4 | -0.4% | 461,560 |
| 2023/11/01 | 336.1 | 336.8 | 336.1 | 336.6 | +2.2 | +0.7% | 114,930 |
| 2023/10/31 | 331.4 | 334.4 | 331.4 | 334.4 | +1.6 | +0.5% | 130,530 |
| 2023/10/30 | 333.3 | 333.7 | 332.4 | 332.8 | -0.9 | -0.3% | 862,620 |
| 2023/10/27 | 334.6 | 334.7 | 333.7 | 333.7 | -0.7 | -0.2% | 162,730 |
| 2023/10/26 | 333.3 | 334.4 | 333.3 | 334.4 | +1.3 | +0.4% | 518,850 |
| 2023/10/25 | 333 | 333.1 | 332.8 | 333.1 | +0.4 | +0.1% | 885,260 |
| 2023/10/24 | 332.6 | 333.1 | 332.3 | 332.7 | -0.1 | ±0% | 336,370 |
| 2023/10/23 | 333 | 333 | 332.6 | 332.8 | +0.2 | +0.1% | 371,140 |
| 2023/10/20 | 331.9 | 332.6 | 331.9 | 332.6 | +0.8 | +0.2% | 553,030 |
| 2023/10/19 | 332 | 332 | 331.6 | 331.8 | +0.1 | ±0% | 60,910 |
| 2023/10/18 | 332.1 | 332.1 | 331.7 | 331.7 | -0.1 | ±0% | 89,260 |
| 2023/10/17 | 331.6 | 332.1 | 331.6 | 331.8 | -0.1 | ±0% | 303,780 |
| 2023/10/16 | 332.5 | 332.5 | 331.6 | 331.9 | -0.7 | -0.2% | 106,710 |
| 2023/10/13 | 332 | 332.7 | 332 | 332.6 | +1.3 | +0.4% | 991,130 |
| 2023/10/12 | 330.9 | 331.7 | 330.9 | 331.3 | +0.5 | +0.2% | 73,510 |
| 2023/10/11 | 329.6 | 330.8 | 329.6 | 330.8 | +0.2 | +0.1% | 64,930 |
| 2023/10/10 | 330 | 330.6 | 328.8 | 330.6 | -1.5 | -0.5% | 1,574,960 |
| 2023/10/06 | 331.5 | 332.2 | 331.1 | 332.1 | +0.9 | +0.3% | 176,870 |
| 2023/10/05 | 331.9 | 332.3 | 330.7 | 331.2 | -0.8 | -0.2% | 1,076,540 |
| 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 |
251～
300
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
