2256 iシェアーズ 米国総合債券 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 198.9 | 199.4 | 198.4 | 198.8 | 73,990 | 198.80 |
| 2023-12-28 | 199.3 | 199.8 | 198.7 | 199 | 46,560 | 199 |
| 2023-12-27 | 199.4 | 199.9 | 199 | 199.5 | 43,880 | 199.50 |
| 2023-12-26 | 199 | 199.2 | 198.7 | 199 | 37,350 | 199 |
| 2023-12-25 | 202.5 | 202.5 | 198.2 | 199.3 | 28,020 | 199.30 |
| 2023-12-22 | 200.9 | 200.9 | 198.2 | 199.2 | 26,880 | 199.20 |
| 2023-12-21 | 200.9 | 200.9 | 199.8 | 200.1 | 50,800 | 200.10 |
| 2023-12-20 | 199.7 | 201 | 199.7 | 200.4 | 32,740 | 200.40 |
| 2023-12-19 | 198.5 | 200.1 | 198.3 | 200.1 | 18,780 | 200.10 |
| 2023-12-18 | 198.1 | 198.7 | 198 | 198.5 | 26,960 | 198.50 |
| 2023-12-15 | 198.5 | 198.8 | 197.7 | 198.1 | 66,660 | 198.10 |
| 2023-12-14 | 200 | 200 | 196.4 | 196.9 | 90,100 | 196.90 |
| 2023-12-13 | 201.4 | 201.4 | 199.2 | 199.4 | 9,220 | 199.40 |
| 2023-12-12 | 200 | 200 | 198.8 | 199.2 | 107,510 | 199.20 |
| 2023-12-11 | 202 | 202 | 197.6 | 198.8 | 99,850 | 198.80 |
| 2023-12-08 | 198.5 | 198.5 | 195.6 | 197.6 | 66,410 | 197.60 |
| 2023-12-07 | 202.5 | 202.5 | 200.7 | 200.8 | 22,590 | 200.80 |
| 2023-12-06 | 202 | 202 | 201.3 | 201.3 | 9,050 | 201.30 |
| 2023-12-05 | 201.9 | 201.9 | 200.1 | 200.4 | 17,220 | 200.40 |
| 2023-12-04 | 208 | 208 | 199.7 | 200.1 | 126,590 | 200.10 |
| 2023-12-01 | 203.2 | 203.6 | 199.7 | 200.6 | 48,720 | 200.60 |
| 2023-11-30 | 199.8 | 202.2 | 199.7 | 199.8 | 37,500 | 199.80 |
| 2023-11-29 | 200 | 200 | 198.7 | 199.4 | 24,240 | 199.40 |
| 2023-11-28 | 201.9 | 216.6 | 198.9 | 199.3 | 267,800 | 199.30 |
分割・併合履歴 ： なし