- 2025年
- 2024年
2012 iシェアーズ 米国債0-3カ月 ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 214.1 | 214.8 | 214 | 214.3 | 571,380 | 214.30 |
| 2025-05-12 | 211.5 | 212 | 211.1 | 211.6 | 50,760 | 211.60 |
| 2025-05-09 | 210.3 | 211.5 | 210.3 | 210.9 | 4,340 | 210.90 |
| 2025-05-08 | 207.7 | 208.8 | 207.7 | 208.8 | 52,100 | 208.80 |
| 2025-05-07 | 208.8 | 208.8 | 206.9 | 207.2 | 48,690 | 207.20 |
| 2025-05-02 | 209.2 | 211.3 | 209.2 | 210.3 | 919,470 | 210.30 |
| 2025-05-01 | 207.9 | 208.7 | 206.9 | 208.6 | 55,000 | 208.60 |
| 2025-04-30 | 206 | 206.6 | 205.8 | 206.3 | 27,930 | 206.30 |
| 2025-04-28 | 207.8 | 208 | 207.6 | 207.8 | 12,290 | 207.80 |
| 2025-04-25 | 207.1 | 208.2 | 206.7 | 207.8 | 9,600 | 207.80 |
| 2025-04-24 | 207 | 207 | 205.3 | 206.6 | 28,760 | 206.60 |
| 2025-04-23 | 206.6 | 206.6 | 204.9 | 205 | 29,180 | 205 |
| 2025-04-22 | 203.9 | 204 | 202.5 | 202.5 | 11,260 | 202.50 |
| 2025-04-21 | 205.6 | 205.6 | 203.1 | 203.2 | 71,170 | 203.20 |
| 2025-04-18 | 206.2 | 207.4 | 205.4 | 206 | 38,210 | 206 |
| 2025-04-17 | 205 | 206.4 | 205 | 206.2 | 2,490 | 206.20 |
| 2025-04-16 | 208.4 | 208.4 | 205.4 | 206.1 | 8,930 | 206.10 |
| 2025-04-15 | 207.6 | 207.6 | 206.6 | 207.1 | 23,150 | 207.10 |
| 2025-04-14 | 212.2 | 212.2 | 205.6 | 206 | 5,770 | 206 |
| 2025-04-11 | 207.4 | 211.6 | 206.4 | 208.1 | 15,120 | 208.10 |
| 2025-04-10 | 213.2 | 213.2 | 211.7 | 212.4 | 339,670 | 212.40 |
| 2025-04-09 | 210.5 | 215.9 | 208.9 | 209.5 | 77,180 | 209.50 |
| 2025-04-08 | 214.4 | 214.4 | 212.4 | 213.2 | 108,930 | 213.20 |
| 2025-04-07 | 208.4 | 215.9 | 208.4 | 210.4 | 129,620 | 210.40 |
| 2025-04-04 | 210 | 211.4 | 209.7 | 210 | 275,980 | 210 |
| 2025-04-03 | 215 | 217.5 | 212.1 | 212.7 | 27,050 | 212.70 |
| 2025-04-02 | 217.3 | 217.3 | 216 | 216.2 | 8,940 | 216.20 |
| 2025-04-01 | 216 | 217 | 215.7 | 216.2 | 9,990 | 216.20 |
| 2025-03-31 | 217.1 | 217.1 | 214.6 | 214.6 | 97,000 | 214.60 |
| 2025-03-28 | 216.8 | 218.2 | 216.8 | 217.6 | 440,610 | 217.60 |
| 2025-03-27 | 217 | 217.2 | 216.3 | 216.7 | 1,170 | 216.70 |
| 2025-03-26 | 216.5 | 217.3 | 216.2 | 217 | 4,230 | 217 |
| 2025-03-25 | 217.5 | 217.7 | 216.8 | 216.9 | 32,820 | 216.90 |
| 2025-03-24 | 215.8 | 218 | 215.4 | 215.7 | 12,220 | 215.70 |
| 2025-03-21 | 214.3 | 216.1 | 214.2 | 215.6 | 4,300 | 215.60 |
| 2025-03-19 | 215.4 | 215.9 | 215.2 | 215.9 | 6,460 | 215.90 |
| 2025-03-18 | 214.5 | 215.8 | 214.5 | 215.8 | 51,500 | 215.80 |
| 2025-03-17 | 214.9 | 214.9 | 213.9 | 214.5 | 15,610 | 214.50 |
| 2025-03-14 | 212.9 | 214 | 212.9 | 213.9 | 3,900 | 213.90 |
| 2025-03-13 | 213.7 | 213.7 | 212.7 | 212.7 | 29,310 | 212.70 |
| 2025-03-12 | 212.8 | 213.4 | 212.8 | 213.3 | 504,630 | 213.30 |
| 2025-03-11 | 212.3 | 212.3 | 211 | 212.2 | 1,540 | 212.20 |
| 2025-03-10 | 210.7 | 212.6 | 210.7 | 212.5 | 273,070 | 212.50 |
| 2025-03-07 | 211.8 | 213.1 | 211.8 | 212.5 | 27,720 | 212.50 |
| 2025-03-06 | 215.3 | 215.3 | 211.1 | 211.1 | 111,360 | 211.10 |
| 2025-03-05 | 216.7 | 216.7 | 215.1 | 215.3 | 6,240 | 215.30 |
| 2025-03-04 | 215.2 | 215.2 | 213.8 | 214.8 | 704,270 | 214.80 |
| 2025-03-03 | 217.3 | 217.3 | 216 | 216.3 | 99,730 | 216.30 |
| 2025-02-28 | 214.9 | 215.8 | 214.5 | 215.6 | 34,420 | 215.60 |
| 2025-02-27 | 215.1 | 215.1 | 213.6 | 214.8 | 15,620 | 214.80 |
| 2025-02-26 | 213.1 | 215.2 | 213.1 | 215.2 | 24,830 | 215.20 |
| 2025-02-25 | 216.6 | 216.6 | 214.9 | 215 | 46,590 | 215 |
| 2025-02-21 | 215.4 | 216.5 | 214.9 | 216.3 | 91,650 | 216.30 |
| 2025-02-20 | 217.3 | 217.5 | 215.8 | 215.9 | 26,070 | 215.90 |
| 2025-02-19 | 218 | 218.7 | 217.9 | 217.9 | 5,340 | 217.90 |
| 2025-02-18 | 217.1 | 218.4 | 217.1 | 218.3 | 69,020 | 218.30 |
| 2025-02-17 | 218.9 | 219 | 217.3 | 217.7 | 27,560 | 217.70 |
| 2025-02-14 | 219 | 219.7 | 218.8 | 219.2 | 2,430 | 219.20 |
| 2025-02-13 | 221.1 | 221.9 | 221 | 221 | 4,830 | 221 |
| 2025-02-12 | 220 | 220.5 | 219.5 | 220.5 | 3,810 | 220.50 |
| 2025-02-10 | 217.8 | 218 | 217.5 | 218 | 42,730 | 218 |
| 2025-02-07 | 217.3 | 217.6 | 216.6 | 217.4 | 707,230 | 217.40 |
| 2025-02-06 | 219.1 | 219.1 | 217.8 | 218.7 | 951,150 | 218.70 |
| 2025-02-05 | 221.5 | 221.5 | 219.5 | 219.8 | 928,480 | 219.80 |
| 2025-02-04 | 222.7 | 222.8 | 222.2 | 222.8 | 16,470 | 222.80 |
| 2025-02-03 | 222.9 | 223.4 | 222.8 | 222.9 | 16,580 | 222.90 |
| 2025-01-31 | 220.9 | 223.3 | 220.7 | 221.7 | 9,440 | 221.70 |
| 2025-01-30 | 223.1 | 223.1 | 221.4 | 221.7 | 3,960 | 221.70 |
| 2025-01-29 | 223 | 223.1 | 222.2 | 222.4 | 4,490 | 222.40 |
| 2025-01-28 | 222.9 | 223.4 | 221.1 | 222.8 | 13,330 | 222.80 |
| 2025-01-27 | 222.7 | 223.9 | 222.6 | 223.9 | 9,510 | 223.90 |
| 2025-01-24 | 224.8 | 224.8 | 222.2 | 222.5 | 95,260 | 222.50 |
| 2025-01-23 | 224.1 | 224.5 | 223.7 | 224.3 | 19,250 | 224.30 |
| 2025-01-22 | 224.2 | 224.2 | 222.4 | 223 | 27,710 | 223 |
| 2025-01-21 | 222.7 | 223.4 | 221.7 | 222.4 | 13,740 | 222.40 |
| 2025-01-20 | 223.6 | 224 | 223 | 223.4 | 26,710 | 223.40 |
| 2025-01-17 | 222.4 | 222.8 | 221.1 | 222.8 | 24,780 | 222.80 |
| 2025-01-16 | 222.4 | 223.8 | 222 | 223.5 | 12,710 | 223.50 |
| 2025-01-15 | 225.7 | 226.2 | 225 | 225.3 | 13,680 | 225.30 |
| 2025-01-14 | 226.2 | 226.2 | 223.7 | 225.6 | 11,860 | 225.60 |
| 2025-01-10 | 224.4 | 226.7 | 224.4 | 226.3 | 11,790 | 226.30 |
| 2025-01-09 | 226.4 | 226.5 | 225.5 | 226.2 | 23,770 | 226.20 |
| 2025-01-08 | 226 | 226.1 | 225.9 | 226 | 25,960 | 226 |
| 2025-01-07 | 226.4 | 226.4 | 225.5 | 225.6 | 14,470 | 225.60 |
| 2025-01-06 | 225.1 | 226 | 224.9 | 225.4 | 29,330 | 225.40 |
分割・併合履歴 ： なし