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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
