- 2024年
- 2023年
2256 iシェアーズ 米国総合債券 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 211 | 211 | 209.2 | 210.2 | 24,670 | 210.20 |
| 2024-04-25 | 210.3 | 210.3 | 208.8 | 209.7 | 35,130 | 209.70 |
| 2024-04-24 | 209.8 | 209.8 | 208.7 | 208.8 | 36,720 | 208.80 |
| 2024-04-23 | 209.8 | 209.8 | 208.4 | 208.9 | 35,810 | 208.90 |
| 2024-04-22 | 208.5 | 208.5 | 207.9 | 208.1 | 29,000 | 208.10 |
| 2024-04-19 | 208.7 | 208.7 | 207.7 | 208.5 | 9,200 | 208.50 |
| 2024-04-18 | 209.5 | 209.5 | 208 | 208.7 | 13,680 | 208.70 |
| 2024-04-17 | 209.3 | 209.3 | 207.3 | 207.8 | 28,400 | 207.80 |
| 2024-04-16 | 208 | 208 | 207.3 | 208 | 31,070 | 208 |
| 2024-04-15 | 207.7 | 208.4 | 207.5 | 208.4 | 41,850 | 208.40 |
| 2024-04-12 | 207.2 | 207.5 | 206.9 | 207.5 | 24,490 | 207.50 |
| 2024-04-11 | 206.7 | 207.4 | 206.3 | 207.3 | 79,060 | 207.30 |
| 2024-04-10 | 207.8 | 209 | 207.5 | 207.9 | 49,570 | 207.90 |
| 2024-04-09 | 208.4 | 209.4 | 208.1 | 208.5 | 49,920 | 208.50 |
| 2024-04-08 | 210 | 210.2 | 207.7 | 208.2 | 165,650 | 208.20 |
| 2024-04-05 | 209.7 | 209.7 | 208 | 208.6 | 65,670 | 208.60 |
| 2024-04-04 | 208.8 | 208.8 | 208.6 | 208.6 | 117,010 | 208.60 |
| 2024-04-03 | 209.7 | 209.7 | 208.3 | 208.4 | 78,830 | 208.40 |
| 2024-04-02 | 209.2 | 209.3 | 208.8 | 209.1 | 42,420 | 209.10 |
| 2024-04-01 | 210.6 | 211.9 | 209.6 | 210.2 | 36,730 | 210.20 |
| 2024-03-29 | 213.9 | 213.9 | 210.1 | 213 | 16,120 | 213 |
| 2024-03-28 | 209.9 | 210 | 209.5 | 209.9 | 18,990 | 209.90 |
| 2024-03-27 | 209.7 | 210.2 | 209.7 | 210 | 5,150 | 210 |
| 2024-03-26 | 209.6 | 209.6 | 209.2 | 209.3 | 17,380 | 209.30 |
| 2024-03-25 | 209.6 | 210 | 209.1 | 209.3 | 20,790 | 209.30 |
| 2024-03-22 | 209.6 | 209.7 | 209.1 | 209.3 | 44,690 | 209.30 |
| 2024-03-21 | 208 | 208.5 | 207.5 | 208.5 | 95,310 | 208.50 |
| 2024-03-19 | 205.1 | 206.6 | 204.9 | 206.4 | 63,520 | 206.40 |
| 2024-03-18 | 205 | 205.6 | 205 | 205.4 | 132,630 | 205.40 |
| 2024-03-15 | 204.2 | 204.5 | 204.1 | 204.3 | 41,940 | 204.30 |
| 2024-03-14 | 204.5 | 204.8 | 204.2 | 204.8 | 16,710 | 204.80 |
| 2024-03-13 | 206.4 | 206.4 | 204.4 | 205 | 370,310 | 205 |
| 2024-03-12 | 204.6 | 205.3 | 204 | 205.3 | 55,760 | 205.30 |
| 2024-03-11 | 208.4 | 208.4 | 204.1 | 204.9 | 79,730 | 204.90 |
| 2024-03-08 | 205.8 | 206.1 | 205.3 | 205.7 | 41,450 | 205.70 |
| 2024-03-07 | 207.2 | 207.9 | 205.8 | 206.2 | 94,330 | 206.20 |
| 2024-03-06 | 207.6 | 207.7 | 207.2 | 207.6 | 28,090 | 207.60 |
| 2024-03-05 | 208 | 208 | 207 | 207.5 | 44,980 | 207.50 |
| 2024-03-04 | 207.4 | 208.4 | 207 | 207.4 | 19,000 | 207.40 |
| 2024-03-01 | 206.2 | 206.8 | 206.2 | 206.8 | 44,740 | 206.80 |
| 2024-02-29 | 207 | 207 | 205.5 | 205.8 | 56,680 | 205.80 |
| 2024-02-28 | 207.6 | 207.6 | 206.2 | 206.6 | 18,550 | 206.60 |
| 2024-02-27 | 206.8 | 206.8 | 206.4 | 206.5 | 23,680 | 206.50 |
| 2024-02-26 | 206.3 | 207.1 | 206.3 | 207 | 40,320 | 207 |
| 2024-02-22 | 206.1 | 206.5 | 205.7 | 206 | 245,200 | 206 |
| 2024-02-21 | 206.2 | 206.2 | 205.5 | 206.1 | 32,310 | 206.10 |
| 2024-02-20 | 206 | 206.3 | 205.7 | 206.3 | 19,240 | 206.30 |
| 2024-02-19 | 205.9 | 205.9 | 205.6 | 205.8 | 51,910 | 205.80 |
| 2024-02-16 | 206.9 | 206.9 | 205.9 | 206.3 | 23,840 | 206.30 |
| 2024-02-15 | 206.9 | 206.9 | 206.3 | 206.5 | 31,450 | 206.50 |
| 2024-02-14 | 206.1 | 206.1 | 205.7 | 206 | 44,870 | 206 |
| 2024-02-13 | 206 | 206.2 | 205.6 | 206.2 | 54,950 | 206.20 |
| 2024-02-09 | 206 | 206.3 | 206 | 206.3 | 15,370 | 206.30 |
| 2024-02-08 | 205.9 | 205.9 | 204.6 | 205.7 | 25,310 | 205.70 |
| 2024-02-07 | 205 | 205.2 | 204.8 | 205.1 | 30,410 | 205.10 |
| 2024-02-06 | 205.4 | 205.4 | 205 | 205.2 | 31,630 | 205.20 |
| 2024-02-05 | 206.3 | 206.9 | 205 | 205.7 | 235,650 | 205.70 |
| 2024-02-02 | 205.4 | 205.5 | 204.8 | 205 | 20,780 | 205 |
| 2024-02-01 | 213.8 | 213.8 | 204.6 | 205.2 | 63,630 | 205.20 |
| 2024-01-31 | 208 | 208 | 204.7 | 206 | 119,570 | 206 |
| 2024-01-30 | 204.6 | 204.6 | 204 | 204.6 | 25,110 | 204.60 |
| 2024-01-29 | 204.8 | 205.9 | 204.5 | 204.8 | 18,500 | 204.80 |
| 2024-01-26 | 204.8 | 204.8 | 204.2 | 204.7 | 24,270 | 204.70 |
| 2024-01-25 | 203.3 | 203.7 | 203.2 | 203.7 | 11,280 | 203.70 |
| 2024-01-24 | 204.7 | 204.7 | 204 | 204.3 | 25,630 | 204.30 |
| 2024-01-23 | 205.8 | 205.8 | 204.8 | 204.9 | 16,930 | 204.90 |
| 2024-01-22 | 204.5 | 204.8 | 204.1 | 204.8 | 44,880 | 204.80 |
| 2024-01-19 | 206 | 206 | 204 | 205 | 19,150 | 205 |
| 2024-01-18 | 205.7 | 205.7 | 204.6 | 205 | 70,700 | 205 |
| 2024-01-17 | 207.9 | 207.9 | 204.1 | 205 | 96,410 | 205 |
| 2024-01-16 | 202.9 | 203.6 | 202.8 | 203.4 | 38,870 | 203.40 |
| 2024-01-15 | 210 | 210 | 202.1 | 202.7 | 36,040 | 202.70 |
| 2024-01-12 | 202.5 | 202.9 | 202 | 202 | 35,340 | 202 |
| 2024-01-11 | 201.4 | 202.3 | 201.4 | 202.1 | 30,590 | 202.10 |
| 2024-01-10 | 202.9 | 202.9 | 200.6 | 201 | 134,260 | 201 |
| 2024-01-09 | 201.1 | 201.4 | 200 | 201.2 | 68,650 | 201.20 |
| 2024-01-05 | 201.5 | 201.9 | 201.2 | 201.4 | 47,510 | 201.40 |
| 2024-01-04 | 202.9 | 202.9 | 199.6 | 200.6 | 196,690 | 200.60 |
分割・併合履歴 ： なし
