株探米国株

PR
EUSBNYSE Arca

iシェアーズESGアドバンスト・ユニバーサル米ドル建て債券ETF 日足四本値・時系列データ

43.94$
+0.01$
+0.02%
NY 06日 16:00
日本 07日 06:00
43.94$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
44.39 (25/10/28)
42.17 (25/04/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 43.94 43.95 43.89 43.94 +0.01 +0.02% 44,425株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 43.86 43.95 43.83 43.93 +0.17 +0.39% 54,841株
26/02/04 43.77 43.80 43.75 43.76 -0.02 -0.03% 22,244株
26/02/03 43.75 43.78 43.73 43.78 -0.02 -0.03% 79,297株
26/02/02 43.85 43.85 43.76 43.79 -0.18 -0.41% 32,766株
26/01/30 43.98 44.01 43.95 43.97 -0.01 -0.01% 167,301株
26/01/29 43.97 44.01 43.91 43.98 +0.01 +0.02% 39,905株
26/01/28 43.98 43.98 43.91 43.97 -0.01 -0.02% 33,607株
26/01/27 44.03 44.04 43.97 43.97 -0.03 -0.07% 22,712株
26/01/26 44.02 44.02 43.98 44.01 +0.05 +0.10% 30,197株
26/01/23 44.00 44.00 43.91 43.96 +0.02 +0.05% 41,177株
26/01/22 43.88 43.94 43.87 43.94 +0.03 +0.07% 139,734株
26/01/21 43.83 43.91 43.79 43.91 +0.11 +0.25% 48,089株
26/01/20 43.88 43.88 43.77 43.80 -0.14 -0.31% 27,390株
26/01/16 44.03 44.03 43.93 43.94 -0.06 -0.13% 22,491株
26/01/15 44.07 44.08 43.99 43.99 -0.07 -0.15% 29,254株
26/01/14 44.02 44.07 44.02 44.06 +0.07 +0.16% 16,668株
26/01/13 44.00 44.00 43.95 43.99 +0.04 +0.09% 20,385株
26/01/12 43.94 43.99 43.92 43.95 -0.05 -0.12% 31,886株
26/01/09 43.89 44.01 43.89 44.00 +0.11 +0.25% 39,444株
26/01/08 43.89 43.92 43.88 43.89 -0.07 -0.15% 31,238株
26/01/07 43.98 43.99 43.92 43.96 +0.04 +0.08% 13,944株
26/01/06 43.91 43.92 43.84 43.92 +0.00 +0.00% 16,352株
26/01/05 43.97 43.97 43.88 43.92 +0.07 +0.16% 27,790株
26/01/02 43.96 43.96 43.82 43.85 -0.06 -0.14% 34,265株
25/12/31 43.94 43.97 43.89 43.91 -0.05 -0.11% 92,136株
25/12/30 43.94 43.98 43.91 43.96 -0.02 -0.03% 48,877株
25/12/29 43.97 43.98 43.93 43.98 +0.08 +0.17% 94,789株
25/12/26 43.93 43.96 43.89 43.90 -0.01 -0.02% 47,640株
25/12/24 43.86 43.94 43.85 43.91 +0.12 +0.27% 39,767株
25/12/23 43.77 43.82 43.72 43.79 -0.03 -0.07% 62,084株