iシェアーズ・コア米国総合債券市場ETF【AGG】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 102.04 (24/09/16)
52週安値 95.63 (24/05/29)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/09 | 97.86 | 97.97 | 97.81 | 97.82 | +0.16 | +0.16 | 3,291,780 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/08 | 98.21 | 98.23 | 97.65 | 97.66 | -0.51 | -0.52 | 7,814,291 |
25/05/07 | 98.16 | 98.34 | 98.09 | 98.17 | +0.15 | +0.15 | 6,556,985 |
25/05/06 | 97.78 | 98.02 | 97.65 | 98.02 | +0.24 | +0.25 | 11,730,109 |
25/05/05 | 97.90 | 97.91 | 97.65 | 97.78 | -0.17 | -0.17 | 14,273,806 |
25/05/02 | 98.06 | 98.34 | 97.82 | 97.95 | -0.48 | -0.49 | 9,879,165 |
25/05/01 | 98.83 | 98.87 | 98.28 | 98.43 | -0.59 | -0.60 | 6,912,635 |
25/04/30 | 98.99 | 99.17 | 98.88 | 99.02 | -0.09 | -0.09 | 7,370,375 |
25/04/29 | 98.76 | 99.11 | 98.75 | 99.11 | +0.24 | +0.24 | 6,731,098 |
25/04/28 | 98.52 | 98.90 | 98.50 | 98.87 | +0.27 | +0.27 | 4,890,765 |
25/04/25 | 98.47 | 98.63 | 98.36 | 98.60 | +0.36 | +0.37 | 9,058,952 |
25/04/24 | 98.06 | 98.25 | 98.00 | 98.24 | +0.54 | +0.55 | 8,524,534 |
25/04/23 | 98.33 | 98.47 | 97.65 | 97.70 | +0.24 | +0.25 | 13,376,708 |
25/04/22 | 97.61 | 97.77 | 97.45 | 97.46 | +0.18 | +0.19 | 6,521,502 |
25/04/21 | 97.61 | 97.83 | 97.28 | 97.28 | -0.59 | -0.60 | 7,925,680 |
25/04/17 | 98.06 | 98.11 | 97.81 | 97.87 | -0.25 | -0.25 | 5,589,431 |
25/04/16 | 97.88 | 98.19 | 97.72 | 98.12 | +0.31 | +0.32 | 10,105,021 |
25/04/15 | 97.60 | 97.96 | 97.51 | 97.81 | +0.20 | +0.20 | 10,074,372 |
25/04/14 | 97.44 | 97.69 | 97.27 | 97.61 | +0.57 | +0.59 | 7,940,563 |
25/04/11 | 96.66 | 97.17 | 96.15 | 97.04 | -0.10 | -0.10 | 8,437,429 |
25/04/10 | 97.67 | 97.86 | 97.11 | 97.14 | -0.77 | -0.79 | 9,940,126 |
25/04/09 | 97.07 | 97.99 | 96.63 | 97.91 | +0.22 | +0.23 | 16,244,396 |
25/04/08 | 98.10 | 98.69 | 97.64 | 97.69 | -0.51 | -0.52 | 13,173,372 |
25/04/07 | 99.22 | 99.31 | 98.00 | 98.20 | -1.26 | -1.27 | 21,796,534 |
25/04/04 | 99.92 | 100.55 | 99.44 | 99.46 | +0.09 | +0.09 | 14,914,282 |
25/04/03 | 99.47 | 99.73 | 99.05 | 99.37 | +0.52 | +0.53 | 9,905,042 |
25/04/02 | 99.17 | 99.21 | 98.62 | 98.85 | -0.11 | -0.11 | 8,225,068 |
25/04/01 | 98.81 | 99.13 | 98.62 | 98.96 | +0.04 | +0.04 | 10,295,171 |
25/03/31 | 98.98 | 99.09 | 98.70 | 98.92 | +0.19 | +0.19 | 13,350,746 |
25/03/28 | 98.54 | 98.82 | 98.46 | 98.73 | +0.57 | +0.58 | 8,534,084 |
25/03/27 | 98.16 | 98.23 | 98.01 | 98.16 | -0.05 | -0.05 | 9,513,010 |