2256東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ 米国総合債券 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 220.0 (24/05/09) | 195.6 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 220.0 (24/05/09) | 199.6 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 217.9 | 219.6 | 217.9 | 219.6 | +2.0 | +0.9 | 21,480 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 211.2 | 212.1 | 210.9 | 211.8 | +1.6 | +0.8 | 52,660 |
| 4/26 | 211.0 | 211.0 | 209.2 | 210.2 | +0.5 | +0.2 | 24,670 |
| 4/25 | 210.3 | 210.3 | 208.8 | 209.7 | +0.9 | +0.4 | 35,130 |
| 4/24 | 209.8 | 209.8 | 208.7 | 208.8 | -0.1 | -0.1 | 36,720 |
| 4/23 | 209.8 | 209.8 | 208.4 | 208.9 | +0.8 | +0.4 | 35,810 |
| 4/22 | 208.5 | 208.5 | 207.9 | 208.1 | -0.4 | -0.2 | 29,000 |
| 4/19 | 208.7 | 208.7 | 207.7 | 208.5 | -0.2 | -0.1 | 9,200 |
| 4/18 | 209.5 | 209.5 | 208.0 | 208.7 | +0.9 | +0.4 | 13,680 |
| 4/17 | 209.3 | 209.3 | 207.3 | 207.8 | -0.2 | -0.1 | 28,400 |
| 4/16 | 208.0 | 208.0 | 207.3 | 208.0 | -0.4 | -0.2 | 31,070 |
| 4/15 | 207.7 | 208.4 | 207.5 | 208.4 | +0.9 | +0.4 | 41,850 |
| 4/12 | 207.2 | 207.5 | 206.9 | 207.5 | +0.2 | +0.1 | 24,490 |
| 4/11 | 206.7 | 207.4 | 206.3 | 207.3 | -0.6 | -0.3 | 79,060 |
| 4/10 | 207.8 | 209.0 | 207.5 | 207.9 | -0.6 | -0.3 | 49,570 |
| 4/9 | 208.4 | 209.4 | 208.1 | 208.5 | +0.3 | +0.1 | 49,920 |
| 4/8 | 210.0 | 210.2 | 207.7 | 208.2 | -0.4 | -0.2 | 165,650 |
| 4/5 | 209.7 | 209.7 | 208.0 | 208.6 | 0 | 0.0 | 65,670 |
| 4/4 | 208.8 | 208.8 | 208.6 | 208.6 | +0.2 | +0.1 | 117,010 |
| 4/3 | 209.7 | 209.7 | 208.3 | 208.4 | -0.7 | -0.3 | 78,830 |
| 4/2 | 209.2 | 209.3 | 208.8 | 209.1 | -1.1 | -0.5 | 42,420 |
| 4/1 | 210.6 | 211.9 | 209.6 | 210.2 | -2.8 | -1.3 | 36,730 |
| 3/29 | 213.9 | 213.9 | 210.1 | 213.0 | +3.1 | +1.5 | 16,120 |
| 3/28 | 209.9 | 210.0 | 209.5 | 209.9 | -0.1 | -0.1 | 18,990 |
| 3/27 | 209.7 | 210.2 | 209.7 | 210.0 | +0.7 | +0.3 | 5,150 |
| 3/26 | 209.6 | 209.6 | 209.2 | 209.3 | 0 | 0.0 | 17,380 |
| 3/25 | 209.6 | 210.0 | 209.1 | 209.3 | 0 | 0.0 | 20,790 |
| 3/22 | 209.6 | 209.7 | 209.1 | 209.3 | +0.8 | +0.4 | 44,690 |
| 3/21 | 208.0 | 208.5 | 207.5 | 208.5 | +2.1 | +1.0 | 95,310 |
| 3/19 | 205.1 | 206.6 | 204.9 | 206.4 | +1.0 | +0.5 | 63,520 |
| 3/18 | 205.0 | 205.6 | 205.0 | 205.4 | +1.1 | +0.5 | 132,630 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて