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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 338.8 | 339.2 | 337 | 337.5 | -1 | -0.3% | 1,160,450 |
| 2024/02/28 | 338 | 338.9 | 337.9 | 338.5 | ±0 | ±0% | 710,690 |
| 2024/02/27 | 338.3 | 338.6 | 338.1 | 338.5 | +0.2 | +0.1% | 308,150 |
| 2024/02/26 | 338.1 | 338.4 | 338 | 338.3 | +0.3 | +0.1% | 20,450 |
| 2024/02/22 | 338.6 | 338.6 | 337.9 | 338 | +0.4 | +0.1% | 453,620 |
| 2024/02/21 | 337.9 | 338 | 337.4 | 337.6 | -0.9 | -0.3% | 374,800 |
| 2024/02/20 | 337.6 | 338.5 | 337.5 | 338.5 | +1 | +0.3% | 569,960 |
| 2024/02/19 | 337.7 | 337.7 | 337 | 337.5 | -0.5 | -0.1% | 243,950 |
| 2024/02/16 | 337.4 | 338.3 | 337.1 | 338 | +0.2 | +0.1% | 1,028,110 |
| 2024/02/15 | 337.9 | 338.9 | 337.7 | 337.8 | -0.4 | -0.1% | 46,510 |
| 2024/02/14 | 338.1 | 338.5 | 338 | 338.2 | +1.4 | +0.4% | 1,359,190 |
| 2024/02/13 | 336.9 | 337 | 336.4 | 336.8 | -0.1 | ±0% | 50,470 |
| 2024/02/09 | 336.1 | 336.9 | 336.1 | 336.9 | +1.6 | +0.5% | 99,510 |
| 2024/02/08 | 333.9 | 335.3 | 333.7 | 335.3 | +1.5 | +0.4% | 52,960 |
| 2024/02/07 | 333.6 | 333.8 | 333.2 | 333.8 | -0.9 | -0.3% | 101,200 |
| 2024/02/06 | 335 | 335.1 | 334.5 | 334.7 | +0.3 | +0.1% | 1,063,610 |
| 2024/02/05 | 334.3 | 335.1 | 334.2 | 334.4 | +3.1 | +0.9% | 188,890 |
| 2024/02/02 | 331.3 | 331.5 | 330.9 | 331.3 | -0.5 | -0.2% | 759,440 |
| 2024/02/01 | 332.7 | 332.7 | 331.1 | 331.8 | -1.8 | -0.5% | 2,180,310 |
| 2024/01/31 | 333 | 333.6 | 332.2 | 333.6 | +0.8 | +0.2% | 91,920 |
| 2024/01/30 | 333 | 333 | 332.3 | 332.8 | -1 | -0.3% | 42,460 |
| 2024/01/29 | 333.5 | 334.6 | 333.5 | 333.8 | +0.3 | +0.1% | 57,050 |
| 2024/01/26 | 332.5 | 333.8 | 332.5 | 333.5 | +0.5 | +0.2% | 46,850 |
| 2024/01/25 | 332.3 | 333.1 | 332.3 | 333 | -0.3 | -0.1% | 54,100 |
| 2024/01/24 | 334.1 | 334.2 | 333.2 | 333.3 | ±0 | ±0% | 675,680 |
| 2024/01/23 | 333.3 | 334.1 | 333.3 | 333.3 | -0.2 | -0.1% | 648,620 |
| 2024/01/22 | 333.7 | 333.8 | 332.9 | 333.5 | -1.2 | -0.4% | 820,660 |
| 2024/01/19 | 333.2 | 335 | 333.2 | 334.7 | +1.4 | +0.4% | 1,164,460 |
| 2024/01/18 | 332.7 | 334 | 332.7 | 333.3 | ±0 | ±0% | 2,000,830 |
| 2024/01/17 | 331.7 | 333.3 | 331.7 | 333.3 | +3.1 | +0.9% | 846,420 |
| 2024/01/16 | 328.5 | 330.3 | 328.5 | 330.2 | +1.8 | +0.5% | 83,000 |
| 2024/01/15 | 328 | 328.4 | 327.5 | 328.4 | +0.7 | +0.2% | 71,810 |
| 2024/01/12 | 327.5 | 327.9 | 326.8 | 327.7 | -0.1 | ±0% | 702,880 |
| 2024/01/11 | 328 | 328.1 | 327.2 | 327.8 | +2 | +0.6% | 570,370 |
| 2024/01/10 | 326.5 | 326.5 | 325.2 | 325.8 | -2 | -0.6% | 1,749,780 |
| 2024/01/09 | 327.8 | 328 | 325.3 | 327.8 | -0.5 | -0.2% | 500,290 |
| 2024/01/05 | 327.8 | 328.7 | 327.8 | 328.3 | +2.2 | +0.7% | 2,370,250 |
| 2024/01/04 | 322.5 | 326.3 | 322.5 | 326.1 | +5.4 | +1.7% | 273,370 |
| 2023/12/29 | 321.1 | 321.6 | 320.7 | 320.7 | +0.3 | +0.1% | 1,071,350 |
| 2023/12/28 | 321.3 | 321.7 | 320.3 | 320.4 | -2.6 | -0.8% | 175,610 |
| 2023/12/27 | 322.5 | 323.9 | 322.5 | 323 | +0.3 | +0.1% | 113,950 |
| 2023/12/26 | 322.1 | 323.1 | 322.1 | 322.7 | +0.3 | +0.1% | 57,260 |
| 2023/12/25 | 321.3 | 323.4 | 321.1 | 322.4 | -0.5 | -0.2% | 40,860 |
| 2023/12/22 | 321.3 | 323 | 321.3 | 322.9 | -0.9 | -0.3% | 659,520 |
| 2023/12/21 | 325.2 | 325.3 | 323.6 | 323.8 | -1.3 | -0.4% | 165,260 |
| 2023/12/20 | 325.9 | 326 | 324.4 | 325.1 | +0.8 | +0.2% | 344,440 |
| 2023/12/19 | 322.2 | 324.7 | 321.8 | 324.3 | +2.7 | +0.8% | 162,110 |
| 2023/12/18 | 321 | 322.4 | 321 | 321.6 | +0.9 | +0.3% | 751,780 |
| 2023/12/15 | 321.2 | 323.6 | 320.2 | 320.7 | +0.3 | +0.1% | 208,380 |
| 2023/12/14 | 323.7 | 323.7 | 319.2 | 320.4 | -6.9 | -2.1% | 11,070,300 |
301～
350
件表示中 / 1126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
