日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ 米国債1-3年(2620)の株価時系列情報

iシェアーズ 米国債1-3年(2620)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,679 2,682 2,679 2,682 204
2021/12/29 2,691 2,691 2,674 2,678 10,711
2021/12/28 2,676 2,678 2,674 2,678 2,784
2021/12/27 2,666 2,668 2,663 2,668 3,080
2021/12/24 2,679 2,679 2,663 2,669 550
2021/12/23 2,663 2,663 2,660 2,663 373
2021/12/22 2,660 2,662 2,659 2,662 171
2021/12/21 2,653 2,653 2,650 2,653 669
2021/12/20 2,650 2,651 2,648 2,649 214
2021/12/17 2,654 2,654 2,649 2,651 6,351
2021/12/16 2,662 2,662 2,659 2,660 245
2021/12/15 2,650 2,653 2,650 2,653 50,317
2021/12/14 2,663 2,663 2,647 2,649 15,598
2021/12/13 2,660 2,660 2,645 2,646 132
2021/12/10 2,658 2,658 2,642 2,643 70,958
2021/12/09 2,664 2,664 2,648 2,650 2,113
2021/12/08 2,660 2,660 2,643 2,646 1,937
2021/12/07 2,663 2,663 2,648 2,653 1,180
2021/12/06 2,637 2,639 2,635 2,639 61,092
2021/12/03 2,654 2,654 2,637 2,643 57,259
2021/12/02 2,652 2,652 2,636 2,642 60,788
2021/12/01 2,659 2,659 2,641 2,647 60,889
2021/11/30 2,659 2,663 2,647 2,647 1,225
2021/11/29 2,657 2,661 2,647 2,647 135,058
2021/11/26 2,686 2,686 2,677 2,679 41,177
2021/11/25 2,693 2,693 2,689 2,691 635
2021/11/24 2,687 2,688 2,682 2,685 905
2021/11/22 2,666 2,667 2,663 2,665 41,589
2021/11/19 2,671 2,672 2,670 2,672 213
2021/11/18 2,669 2,669 2,662 2,667 4,412
2021/11/17 2,682 2,684 2,679 2,684 71,897
2021/11/16 2,667 2,669 2,665 2,666 51,214
2021/11/15 2,663 2,663 2,660 2,660 113,334
2021/11/12 2,665 2,668 2,665 2,666 737
2021/11/11 2,662 2,664 2,660 2,662 957
2021/11/10 2,641 2,642 2,639 2,640 318,649
2021/11/09 2,650 2,650 2,639 2,640 11,478
2021/11/08 2,657 2,661 2,656 2,659 512
2021/11/05 2,664 2,664 2,658 2,659 158
2021/11/04 2,665 2,670 2,665 2,668 1,143
2021/11/02 2,667 2,667 2,657 2,660 1,139
2021/11/01 2,669 2,669 2,664 2,669 56,645
2021/10/29 2,658 2,658 2,653 2,655 67,537
2021/10/28 2,660 2,660 2,651 2,651 573
2021/10/27 2,670 2,670 2,663 2,663 63,541
2021/10/26 2,659 2,665 2,659 2,665 104
2021/10/25 2,657 2,659 2,654 2,654 1,047
2021/10/22 2,661 2,669 2,661 2,664 57,019
2021/10/21 2,677 2,677 2,666 2,668 42,077
2021/10/20 2,680 2,683 2,677 2,680 56,658
2021/10/19 2,671 2,674 2,669 2,671 2,017
2021/10/18 2,689 2,689 2,668 2,674 133,967
2021/10/15 2,667 2,673 2,665 2,673 42,521
2021/10/14 2,654 2,659 2,652 2,658 99,317
2021/10/13 2,656 2,660 2,653 2,656 42,191
2021/10/12 2,657 2,657 2,651 2,652 186,631
2021/10/11 2,627 2,640 2,626 2,640 102,899
2021/10/08 2,617 2,621 2,614 2,619 42,677
2021/10/07 2,625 2,625 2,621 2,624 17,737
2021/10/06 2,624 2,632 2,624 2,631 24,027
2021/10/05 2,613 2,619 2,613 2,619 42,286
2021/10/04 2,616 2,618 2,614 2,616 334
2021/10/01 2,627 2,627 2,618 2,620 939
2021/09/30 2,635 2,636 2,633 2,635 428
2021/09/29 2,624 2,629 2,623 2,623 5,138
2021/09/28 2,611 2,619 2,611 2,618 12,958
2021/09/27 2,610 2,610 2,605 2,605 293
2021/09/24 2,597 2,602 2,597 2,602 114,041
2021/09/22 2,575 2,581 2,574 2,581 50,261
2021/09/21 2,581 2,583 2,579 2,581 105,505
2021/09/17 2,587 2,592 2,585 2,589 107,489
2021/09/16 2,580 2,581 2,575 2,577 338
2021/09/15 2,588 2,588 2,582 2,585 106,093
2021/09/14 2,592 2,596 2,592 2,595 35
2021/09/13 2,591 2,592 2,590 2,592 2,743
2021/09/10 2,589 2,590 2,586 2,590 1,410
2021/09/09 2,600 2,600 2,595 2,596 249
2021/09/08 2,599 2,601 2,598 2,601 2,412
2021/09/07 2,588 2,590 2,588 2,589 609
2021/09/06 2,590 2,590 2,587 2,589 443
2021/09/03 2,594 2,594 2,589 2,594 3,101
2021/09/02 2,596 2,597 2,593 2,594 71,251
2021/09/01 2,594 2,599 2,594 2,599 69,813
2021/08/31 2,592 2,592 2,589 2,590 57
2021/08/30 2,593 2,593 2,586 2,588 1,143
2021/08/27 2,592 2,594 2,590 2,590 3,901
2021/08/26 2,590 2,595 2,590 2,593 84,919
2021/08/25 2,587 2,589 2,585 2,586 17,183
2021/08/24 2,586 2,589 2,586 2,588 1,131
2021/08/23 2,590 2,591 2,589 2,590 1,377
2021/08/20 2,589 2,591 2,584 2,584 4,467
2021/08/19 2,588 2,598 2,588 2,597 50,968
2021/08/18 2,580 2,586 2,580 2,582 2,885
2021/08/17 2,578 2,578 2,574 2,578 8,170
2021/08/16 2,585 2,585 2,578 2,580 1,034
2021/08/13 2,603 2,603 2,601 2,602 3,910
2021/08/12 2,602 2,602 2,599 2,600 213
2021/08/11 2,604 2,608 2,604 2,607 2,816
2021/08/10 2,598 2,602 2,598 2,600 818
2021/08/06 2,590 2,590 2,589 2,590 1,373
2021/08/05 2,582 2,588 2,582 2,588 1,180
2021/08/04 2,573 2,575 2,572 2,575 291
2021/08/03 2,580 2,580 2,576 2,576 160
2021/08/02 2,586 2,589 2,586 2,588 2,083
2021/07/30 2,580 2,584 2,578 2,583 262
2021/07/29 2,590 2,590 2,586 2,586 287
2021/07/28 2,590 2,591 2,589 2,589 4,526
2021/07/27 2,602 2,602 2,597 2,600 598
2021/07/26 2,605 2,607 2,600 2,602 3,902
2021/07/21 2,590 2,593 2,590 2,592 701
2021/07/20 2,583 2,583 2,578 2,580 24,676
2021/07/19 2,590 2,592 2,590 2,592 837
2021/07/16 2,588 2,592 2,585 2,592 278
2021/07/15 2,593 2,593 2,588 2,589 1,162
2021/07/14 2,603 2,607 2,601 2,603 83
2021/03/22 2,596 2,596 2,578 2,579 920
2021/03/19 2,580 2,586 2,580 2,580 703
2021/03/18 2,598 2,598 2,578 2,579 1,582
2021/03/17 2,570 2,585 2,570 2,585 238
2021/03/16 2,594 2,594 2,588 2,588 241
2021/03/15 2,601 2,601 2,583 2,588 254
2021/03/12 2,557 2,579 2,557 2,579 615
2021/03/11 2,571 2,574 2,567 2,574 173
2021/03/10 2,589 2,589 2,573 2,578 1,540
2021/03/09 2,582 2,587 2,578 2,587 260
2021/03/08 2,560 2,570 2,560 2,567 482
2021/03/05 2,557 2,563 2,555 2,563 484
2021/03/04 2,536 2,539 2,536 2,539 355
2021/03/03 2,549 2,549 2,531 2,535 204
2021/03/02 2,548 2,548 2,531 2,534 202
2021/03/01 2,541 2,541 2,522 2,527 778
2021/02/26 2,509 2,518 2,509 2,515 601
2021/02/25 2,510 2,517 2,509 2,509 550
2021/02/24 2,500 2,504 2,495 2,504 251
2021/02/22 2,506 2,507 2,500 2,507 1,144
2021/02/19 2,521 2,521 2,506 2,506 53
2021/02/18 2,513 2,513 2,509 2,511 249
2021/02/17 2,514 2,518 2,513 2,513 668
2021/02/16 2,498 2,503 2,498 2,500 797
2021/02/15 2,495 2,495 2,489 2,489 2,736
2021/02/12 2,483 2,488 2,483 2,488 48
2021/02/10 2,498 2,498 2,478 2,478 2,827
2021/02/09 2,494 2,497 2,487 2,487 287
2021/02/08 2,500 2,504 2,499 2,502 516
2021/02/05 2,503 2,506 2,503 2,505 873
2021/02/04 2,493 2,494 2,489 2,494 44
2021/02/03 2,495 2,495 2,489 2,492 124
2021/02/02 2,491 2,491 2,488 2,489 84
2021/02/01 2,481 2,484 2,481 2,482 173
2021/01/29 2,475 2,480 2,475 2,479 584
2021/01/28 2,467 2,473 2,467 2,472 368
2021/01/27 2,459 2,461 2,457 2,459 17
2021/01/26 2,460 2,460 2,458 2,458 20
2021/01/25 2,467 2,467 2,461 2,464 30,043
2021/01/22 2,454 2,459 2,454 2,459 334
2021/01/21 2,457 2,461 2,452 2,452 9
2021/01/20 2,464 2,464 2,457 2,457 19
2021/01/19 2,464 2,464 2,464 2,464 1
2021/01/18 2,469 2,469 2,464 2,465 39
2021/01/15 2,468 2,468 2,454 2,455 217
2021/01/14 2,479 2,479 2,459 2,459 1,164
2021/01/13 2,462 2,462 2,448 2,451 525
2021/01/12 2,481 2,481 2,472 2,476 2,498
2021/01/08 2,439 2,469 2,439 2,469 1,097
2021/01/07 2,450 2,453 2,438 2,440 550
2021/01/06 2,458 2,458 2,432 2,434 172
2021/01/05 2,467 2,467 2,451 2,451 9
2021/01/04 2,471 2,471 2,444 2,445 47

このページの先頭へ