2012 iシェアーズ 米国債0-3カ月 ETF 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 222.1 | 222.1 | 219.9 | 219.9 | 4,000 | 219.90 |
| 2024-11-20 | 220 | 220.5 | 219.8 | 220.4 | 5,070 | 220.40 |
| 2024-11-19 | 219.6 | 219.6 | 218.8 | 219.5 | 2,590 | 219.50 |
| 2024-11-18 | 220.3 | 220.4 | 218.9 | 219.6 | 11,420 | 219.60 |
| 2024-11-15 | 220.8 | 222.7 | 220.8 | 222.4 | 7,940 | 222.40 |
| 2024-11-14 | 220.4 | 221.9 | 220.4 | 221.5 | 14,210 | 221.50 |
| 2024-11-13 | 216 | 220.2 | 213.4 | 220.2 | 25,610 | 220.20 |
| 2024-11-12 | 218.1 | 218.5 | 217.8 | 218 | 7,880 | 218 |
| 2024-11-11 | 216.2 | 218.2 | 216.2 | 217.7 | 15,310 | 217.70 |
| 2024-11-08 | 215.9 | 217.6 | 215.9 | 217 | 9,140 | 217 |
| 2024-11-07 | 218 | 219.7 | 218 | 218.8 | 5,800 | 218.80 |
| 2024-11-06 | 216.6 | 218.5 | 214.4 | 218 | 121,030 | 218 |
| 2024-11-05 | 216.2 | 216.4 | 215.9 | 216.4 | 2,940 | 216.40 |
| 2024-11-01 | 215.7 | 216.2 | 215.5 | 216.2 | 35,240 | 216.20 |
| 2024-10-31 | 217.5 | 217.8 | 216.8 | 216.9 | 10,750 | 216.90 |
| 2024-10-30 | 216.9 | 217.4 | 216.9 | 217 | 66,140 | 217 |
| 2024-10-29 | 217.4 | 217.4 | 206 | 216.5 | 179,370 | 216.50 |
| 2024-10-28 | 217.5 | 218 | 216.6 | 217.7 | 119,490 | 217.70 |
| 2024-10-25 | 214.9 | 215.5 | 214.6 | 214.9 | 48,580 | 214.90 |
| 2024-10-24 | 215.6 | 216.4 | 215.6 | 215.7 | 22,450 | 215.70 |
| 2024-10-23 | 214 | 215.6 | 214 | 215.3 | 26,340 | 215.30 |
| 2024-10-22 | 213 | 213.8 | 211.5 | 213.7 | 21,880 | 213.70 |
| 2024-10-21 | 212 | 212 | 211 | 211.2 | 29,240 | 211.20 |
| 2024-10-18 | 212.3 | 212.5 | 212.1 | 212.2 | 19,450 | 212.20 |
| 2024-10-17 | 211.2 | 211.6 | 211.2 | 211.5 | 10,980 | 211.50 |
| 2024-10-16 | 211.4 | 211.4 | 210.9 | 211.2 | 14,910 | 211.20 |
| 2024-10-15 | 215 | 215 | 207 | 211.4 | 28,270 | 211.40 |
| 2024-10-11 | 210.5 | 210.5 | 210.1 | 210.4 | 7,820 | 210.40 |
| 2024-10-10 | 210 | 211.4 | 210 | 211.1 | 35,350 | 211.10 |
| 2024-10-09 | 209.3 | 210.1 | 209.3 | 209.9 | 5,320 | 209.90 |
| 2024-10-08 | 209.5 | 209.5 | 208.6 | 209 | 24,420 | 209 |
| 2024-10-07 | 209.2 | 210.2 | 209.2 | 209.7 | 221,190 | 209.70 |
| 2024-10-04 | 207.1 | 207.7 | 206.3 | 206.4 | 39,420 | 206.40 |
| 2024-10-03 | 206.3 | 207.9 | 206.3 | 207 | 1,228,690 | 207 |
| 2024-10-02 | 201.8 | 203.8 | 201.8 | 203 | 103,370 | 203 |
| 2024-10-01 | 200.2 | 204 | 200.2 | 203.8 | 108,820 | 203.80 |
| 2024-09-30 | 202.4 | 202.4 | 200 | 200 | 47,710 | 200 |
| 2024-09-27 | 204.8 | 206.8 | 204.8 | 206.4 | 512,650 | 206.40 |
| 2024-09-26 | 204.3 | 204.7 | 204.1 | 204.3 | 13,250 | 204.30 |
| 2024-09-25 | 203.4 | 203.4 | 201.8 | 202.4 | 4,230 | 202.40 |
| 2024-09-24 | 202.5 | 203.4 | 202.5 | 203.4 | 27,930 | 203.40 |
| 2024-09-20 | 202.3 | 202.3 | 200.5 | 200.6 | 11,410 | 200.60 |
| 2024-09-19 | 200.8 | 203 | 200.8 | 201.1 | 23,930 | 201.10 |
| 2024-09-18 | 200.1 | 200.1 | 199.3 | 199.5 | 654,010 | 199.50 |
| 2024-09-17 | 197.5 | 198.5 | 197.5 | 198.2 | 524,360 | 198.20 |
| 2024-09-13 | 199.7 | 199.7 | 198.3 | 198.4 | 14,290 | 198.40 |
| 2024-09-12 | 200.5 | 201.3 | 200.5 | 201.1 | 17,630 | 201.10 |
| 2024-09-11 | 202 | 202 | 198.3 | 198.9 | 264,740 | 198.90 |
| 2024-09-10 | 201.5 | 202 | 201.4 | 201.4 | 9,570 | 201.40 |
| 2024-09-09 | 200.4 | 201.3 | 200.4 | 201.3 | 96,280 | 201.30 |
| 2024-09-06 | 201.9 | 201.9 | 200.6 | 200.6 | 16,510 | 200.60 |
| 2024-09-05 | 201.2 | 202.4 | 201.2 | 201.9 | 9,810 | 201.90 |
| 2024-09-04 | 202.7 | 204.7 | 202.7 | 204.2 | 10,650 | 204.20 |
| 2024-09-03 | 205.5 | 207 | 205.5 | 205.7 | 16,120 | 205.70 |
| 2024-09-02 | 205.4 | 206 | 205 | 205.4 | 8,120 | 205.40 |
| 2024-08-30 | 203.4 | 203.9 | 203.4 | 203.8 | 23,490 | 203.80 |
| 2024-08-29 | 202.2 | 203.5 | 202.2 | 203.3 | 3,230 | 203.30 |
| 2024-08-28 | 202.1 | 203.1 | 202.1 | 203 | 3,690 | 203 |
| 2024-08-27 | 202.9 | 203.8 | 202.9 | 203.3 | 25,340 | 203.30 |
| 2024-08-26 | 202 | 202.6 | 201.6 | 202.5 | 14,920 | 202.50 |
| 2024-08-23 | 204.6 | 205.5 | 204.4 | 204.5 | 40,780 | 204.50 |
| 2024-08-22 | 204.7 | 204.7 | 203.7 | 204.2 | 59,120 | 204.20 |
| 2024-08-21 | 204 | 204.7 | 203.4 | 204.6 | 21,410 | 204.60 |
| 2024-08-20 | 205.8 | 206.7 | 205 | 206.6 | 16,100 | 206.60 |
| 2024-08-19 | 207.7 | 207.7 | 204.2 | 204.2 | 19,480 | 204.20 |
| 2024-08-16 | 209 | 209.4 | 208.8 | 208.9 | 4,160 | 208.90 |
| 2024-08-15 | 207.1 | 207.1 | 206.3 | 206.4 | 30,080 | 206.40 |
| 2024-08-14 | 206.3 | 207.1 | 205.4 | 206.4 | 74,170 | 206.40 |
| 2024-08-13 | 206.2 | 207.3 | 206.2 | 207 | 36,770 | 207 |
| 2024-08-09 | 205.1 | 206.9 | 205.1 | 206 | 42,730 | 206 |
| 2024-08-08 | 205.7 | 205.8 | 204.1 | 204.8 | 9,200 | 204.80 |
| 2024-08-07 | 202.2 | 207.1 | 202.2 | 205.8 | 648,720 | 205.80 |
| 2024-08-06 | 200.6 | 205 | 200.6 | 204.2 | 43,440 | 204.20 |
| 2024-08-05 | 204.1 | 204.3 | 199.5 | 200 | 862,940 | 200 |
| 2024-08-02 | 209.8 | 209.8 | 208.7 | 208.7 | 16,690 | 208.70 |
| 2024-08-01 | 209.8 | 213.1 | 204.9 | 209.8 | 984,360 | 209.80 |
| 2024-07-31 | 213.1 | 214.8 | 212.3 | 214.1 | 639,340 | 214.10 |
| 2024-07-30 | 215 | 216.1 | 215 | 216.1 | 7,920 | 216.10 |
| 2024-07-29 | 214.2 | 216 | 214.2 | 214.8 | 1,389,850 | 214.80 |
| 2024-07-26 | 215.5 | 215.6 | 214.8 | 215.1 | 453,680 | 215.10 |
| 2024-07-25 | 214.4 | 215.4 | 212.9 | 213.8 | 146,080 | 213.80 |
| 2024-07-24 | 217.4 | 218.1 | 216 | 216.4 | 1,030,620 | 216.40 |
| 2024-07-23 | 220.9 | 220.9 | 218.4 | 218.7 | 1,195,120 | 218.70 |
| 2024-07-22 | 220 | 220.6 | 215.1 | 220 | 67,880 | 220 |
| 2024-07-19 | 219.6 | 220.7 | 218.6 | 220.7 | 249,630 | 220.70 |
| 2024-07-18 | 217.8 | 218.8 | 217.3 | 218.2 | 34,300 | 218.20 |
| 2024-07-17 | 221.1 | 221.6 | 220.7 | 220.7 | 51,040 | 220.70 |
| 2024-07-16 | 222.2 | 223 | 220.2 | 221.8 | 212,300 | 221.80 |
| 2024-07-12 | 223.7 | 223.7 | 220 | 222.3 | 315,990 | 222.30 |
| 2024-07-11 | 226 | 226 | 225.5 | 225.9 | 240,500 | 225.90 |
| 2024-07-10 | 225.8 | 225.8 | 225.3 | 225.5 | 45,240 | 225.50 |
| 2024-07-09 | 224 | 225 | 224 | 224.7 | 63,790 | 224.70 |
| 2024-07-08 | 224.5 | 224.5 | 223.7 | 224.3 | 32,490 | 224.30 |
| 2024-07-05 | 225.2 | 225.2 | 224 | 224.3 | 2,041,590 | 224.30 |
| 2024-07-04 | 226 | 226.9 | 225 | 225.4 | 498,800 | 225.40 |
| 2024-07-03 | 225.1 | 225.8 | 225.1 | 225.8 | 1,634,540 | 225.80 |
| 2024-07-02 | 225 | 225.6 | 225 | 225.6 | 57,080 | 225.60 |
| 2024-07-01 | 232.6 | 232.6 | 224.1 | 224.6 | 34,000 | 224.60 |
| 2024-06-28 | 224 | 224.7 | 223.8 | 224.6 | 580,440 | 224.60 |
| 2024-06-27 | 223.5 | 224 | 223.3 | 223.6 | 79,110 | 223.60 |
| 2024-06-26 | 223.9 | 223.9 | 222.4 | 222.8 | 2,795,820 | 222.80 |
| 2024-06-25 | 223 | 223.1 | 221.9 | 222.2 | 2,473,610 | 222.20 |
| 2024-06-24 | 222 | 223 | 222 | 222.5 | 3,667,660 | 222.50 |
| 2024-06-21 | 222 | 222 | 221.1 | 221.3 | 1,844,680 | 221.30 |
| 2024-06-20 | 220.8 | 222 | 219.6 | 220.2 | 9,940 | 220.20 |
| 2024-06-19 | 220.9 | 221 | 219.5 | 219.6 | 12,860 | 219.60 |
| 2024-06-18 | 220 | 220 | 219.1 | 219.7 | 7,310 | 219.70 |
| 2024-06-17 | 219 | 219.3 | 218.9 | 219.1 | 2,970 | 219.10 |
| 2024-06-14 | 218.4 | 219.9 | 218.2 | 219.9 | 3,190 | 219.90 |
| 2024-06-13 | 218.6 | 218.6 | 217.7 | 218.4 | 8,110 | 218.40 |
| 2024-06-12 | 218.8 | 218.8 | 218.2 | 218.6 | 510,210 | 218.60 |
| 2024-06-11 | 218.7 | 218.7 | 218.2 | 218.6 | 25,330 | 218.60 |
| 2024-06-10 | 216.6 | 218.3 | 216.5 | 218.3 | 27,190 | 218.30 |
| 2024-06-07 | 216.9 | 216.9 | 215.8 | 216 | 408,820 | 216 |
| 2024-06-06 | 217 | 217 | 215.8 | 216.6 | 729,350 | 216.60 |
| 2024-06-05 | 214.6 | 215.5 | 214.6 | 215.5 | 71,390 | 215.50 |
| 2024-06-04 | 217.2 | 217.2 | 215.5 | 216.1 | 14,840 | 216.10 |
| 2024-06-03 | 217.5 | 217.9 | 217.3 | 217.8 | 19,580 | 217.80 |
| 2024-05-31 | 218 | 218 | 216.7 | 217 | 14,720 | 217 |
| 2024-05-30 | 218 | 218 | 216.9 | 217.2 | 26,930 | 217.20 |
| 2024-05-29 | 217 | 217.6 | 217 | 217.5 | 3,660 | 217.50 |
| 2024-05-28 | 216.1 | 216.9 | 216.1 | 216.9 | 2,410 | 216.90 |
| 2024-05-27 | 217.2 | 217.2 | 216.1 | 216.8 | 11,100 | 216.80 |
| 2024-05-24 | 215.9 | 217.3 | 215.9 | 217.2 | 20,790 | 217.20 |
| 2024-05-23 | 216.9 | 216.9 | 216.4 | 216.6 | 13,140 | 216.60 |
| 2024-05-22 | 216 | 216.1 | 215.8 | 216 | 15,390 | 216 |
| 2024-05-21 | 217.2 | 217.2 | 215.9 | 216 | 9,140 | 216 |
| 2024-05-20 | 215.1 | 215.2 | 214.9 | 215 | 4,140 | 215 |
| 2024-05-17 | 215.6 | 215.6 | 214.4 | 215.1 | 15,810 | 215.10 |
| 2024-05-16 | 214.5 | 214.5 | 211.9 | 212.9 | 64,760 | 212.90 |
| 2024-05-15 | 216 | 216 | 215.6 | 215.6 | 26,500 | 215.60 |
| 2024-05-14 | 216.3 | 216.3 | 215.6 | 215.6 | 33,580 | 215.60 |
| 2024-05-13 | 214.8 | 215.1 | 214.6 | 214.8 | 16,810 | 214.80 |
| 2024-05-10 | 214.8 | 214.9 | 214.1 | 214.4 | 14,010 | 214.40 |
| 2024-05-09 | 215.9 | 215.9 | 214.2 | 214.7 | 17,220 | 214.70 |
| 2024-05-08 | 213 | 214.1 | 213 | 214.1 | 7,440 | 214.10 |
| 2024-05-07 | 212.5 | 217.3 | 211.9 | 212.8 | 27,060 | 212.80 |
| 2024-05-02 | 217.7 | 217.7 | 213.5 | 214.8 | 534,410 | 214.80 |
| 2024-05-01 | 217.9 | 217.9 | 217.2 | 217.8 | 329,330 | 217.80 |
| 2024-04-30 | 216.9 | 216.9 | 215 | 215.9 | 24,380 | 215.90 |
| 2024-04-26 | 214.5 | 215.1 | 214 | 215 | 29,340 | 215 |
| 2024-04-25 | 214 | 214.5 | 213.8 | 214.4 | 32,630 | 214.40 |
| 2024-04-24 | 213.1 | 213.1 | 212.1 | 213 | 2,300 | 213 |
| 2024-04-23 | 214.3 | 214.3 | 212.7 | 213 | 13,140 | 213 |
| 2024-04-22 | 219.5 | 219.5 | 212.5 | 212.7 | 15,220 | 212.70 |
| 2024-04-19 | 213.2 | 213.2 | 211.4 | 212 | 16,930 | 212 |
| 2024-04-18 | 212.6 | 212.6 | 211.9 | 212 | 13,400 | 212 |
| 2024-04-17 | 213.2 | 213.2 | 212.4 | 212.6 | 16,230 | 212.60 |
| 2024-04-16 | 211.9 | 212.3 | 211.7 | 212.2 | 111,030 | 212.20 |
| 2024-04-15 | 211 | 211.5 | 210.5 | 211.4 | 13,520 | 211.40 |
| 2024-04-12 | 210.4 | 210.5 | 210.2 | 210.3 | 12,250 | 210.30 |
| 2024-04-11 | 210 | 210.3 | 209.6 | 210.3 | 17,380 | 210.30 |
| 2024-04-10 | 208.8 | 208.8 | 208.1 | 208.4 | 6,120 | 208.40 |
| 2024-04-09 | 207.9 | 208.5 | 207.9 | 208.5 | 3,090 | 208.50 |
| 2024-04-08 | 209.3 | 209.3 | 208.1 | 208.5 | 10,970 | 208.50 |
| 2024-04-05 | 208.9 | 208.9 | 207 | 207.6 | 10,460 | 207.60 |
| 2024-04-04 | 208.3 | 208.3 | 208 | 208.3 | 15,690 | 208.30 |
| 2024-04-03 | 208.3 | 208.3 | 207.6 | 208.1 | 10,490 | 208.10 |
| 2024-04-02 | 207.5 | 208.3 | 207.5 | 208.3 | 1,610 | 208.30 |
| 2024-04-01 | 208.3 | 208.3 | 207.5 | 207.5 | 2,980 | 207.50 |
| 2024-03-29 | 208.9 | 208.9 | 207.1 | 207.4 | 8,330 | 207.40 |
| 2024-03-28 | 208.9 | 208.9 | 207.4 | 207.6 | 16,890 | 207.60 |
| 2024-03-27 | 207.9 | 208.2 | 207.6 | 208.2 | 18,210 | 208.20 |
| 2024-03-26 | 207.5 | 207.6 | 207.1 | 207.6 | 5,810 | 207.60 |
| 2024-03-25 | 207.6 | 207.6 | 207 | 207.4 | 51,620 | 207.40 |
| 2024-03-22 | 208.9 | 208.9 | 207.3 | 207.4 | 13,620 | 207.40 |
| 2024-03-21 | 208.9 | 208.9 | 205.9 | 206.7 | 16,770 | 206.70 |
| 2024-03-19 | 204.3 | 205.8 | 204.2 | 205.7 | 11,390 | 205.70 |
| 2024-03-18 | 202.1 | 204.5 | 202.1 | 204.3 | 5,400 | 204.30 |
| 2024-03-15 | 202.8 | 203.3 | 202.8 | 202.9 | 1,270 | 202.90 |
| 2024-03-14 | 202.1 | 202.3 | 201.8 | 202.3 | 850 | 202.30 |
| 2024-03-13 | 204.4 | 204.4 | 201.6 | 202 | 4,530 | 202 |
| 2024-03-12 | 200.1 | 201.9 | 200.1 | 201.9 | 9,450 | 201.90 |
| 2024-03-11 | 202.4 | 202.4 | 200.5 | 201.1 | 31,410 | 201.10 |
| 2024-03-08 | 202.5 | 202.5 | 201.6 | 201.9 | 3,580 | 201.90 |
| 2024-03-07 | 204.2 | 204.2 | 202.9 | 202.9 | 12,620 | 202.90 |
| 2024-03-06 | 205.4 | 205.4 | 204.6 | 204.6 | 16,710 | 204.60 |
| 2024-03-05 | 205.6 | 205.7 | 205.5 | 205.6 | 13,360 | 205.60 |
| 2024-03-04 | 205.2 | 205.3 | 204.7 | 205.2 | 2,155,080 | 205.20 |
| 2024-03-01 | 205 | 205.4 | 204.9 | 205.2 | 3,550 | 205.20 |
| 2024-02-29 | 205.9 | 205.9 | 204.3 | 204.8 | 1,012,620 | 204.80 |
| 2024-02-28 | 205.6 | 205.6 | 205.2 | 205.5 | 1,110 | 205.50 |
| 2024-02-27 | 205.5 | 205.5 | 205.2 | 205.4 | 2,880 | 205.40 |
| 2024-02-26 | 205.4 | 205.4 | 204.8 | 205.1 | 7,060 | 205.10 |
| 2024-02-22 | 205.9 | 205.9 | 204.7 | 204.8 | 17,850 | 204.80 |
| 2024-02-21 | 205.9 | 205.9 | 204.1 | 204.7 | 4,020 | 204.70 |
| 2024-02-20 | 205 | 205 | 204.8 | 205 | 7,160 | 205 |
| 2024-02-19 | 206.9 | 206.9 | 204.2 | 204.4 | 59,530 | 204.40 |
| 2024-02-16 | 204.6 | 204.8 | 204.2 | 204.7 | 10,010 | 204.70 |
| 2024-02-15 | 205 | 205.4 | 204.5 | 204.6 | 9,740 | 204.60 |
| 2024-02-14 | 204.8 | 205.5 | 204.8 | 204.9 | 455,830 | 204.90 |
| 2024-02-13 | 203.7 | 203.7 | 203.3 | 203.6 | 12,130 | 203.60 |
| 2024-02-09 | 203 | 203.4 | 203 | 203.4 | 7,670 | 203.40 |
| 2024-02-08 | 202.4 | 202.4 | 201.5 | 202.3 | 2,270 | 202.30 |
| 2024-02-07 | 201.7 | 201.7 | 201 | 201.5 | 1,130 | 201.50 |
| 2024-02-06 | 202.3 | 202.3 | 201.9 | 202 | 24,090 | 202 |
| 2024-02-05 | 201 | 202.3 | 201 | 201.6 | 983,370 | 201.60 |
| 2024-02-02 | 199.5 | 199.5 | 198.9 | 199.1 | 17,760 | 199.10 |
| 2024-02-01 | 200.1 | 200.1 | 199.3 | 199.8 | 18,430 | 199.80 |
| 2024-01-31 | 199.8 | 200.9 | 199.8 | 200.7 | 7,460 | 200.70 |
| 2024-01-30 | 200.3 | 200.4 | 200 | 200.2 | 11,010 | 200.20 |
| 2024-01-29 | 201.4 | 201.6 | 201.1 | 201.2 | 8,290 | 201.20 |
| 2024-01-26 | 203.9 | 203.9 | 195.1 | 200.9 | 3,474,060 | 200.90 |
| 2024-01-25 | 200.6 | 200.9 | 200.4 | 200.9 | 11,300 | 200.90 |
| 2024-01-24 | 201.3 | 201.5 | 200.7 | 201.1 | 26,480 | 201.10 |
| 2024-01-23 | 201.3 | 201.4 | 200.8 | 201.1 | 2,271,850 | 201.10 |
| 2024-01-22 | 205.8 | 210.1 | 200.6 | 201 | 45,270 | 201 |
| 2024-01-19 | 203.6 | 203.6 | 200.6 | 201.8 | 22,270 | 201.80 |
| 2024-01-18 | 202.5 | 204.9 | 200.6 | 200.7 | 606,460 | 200.70 |
分割・併合履歴 ： なし
