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 |