ブラックロック・ジャパン株式会社 ｉシェアーズ 米国債０−３ヶ月 ＥＴＦ
2012その他/その他/iShares 0-3 Month US Treasury Bond ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 238.4 | 239.0 | 238.0 | 238.7 | +0.6 | +0.25% | 262,800 |
| 2026-03-12 | 240.4 | 240.4 | 237.7 | 238.1 | +1.8 | +0.76% | 208,780 |
| 2026-03-11 | 236.7 | 237.0 | 236.3 | 236.3 | +0.5 | +0.21% | 175,150 |
| 2026-03-10 | 235.5 | 236.4 | 235.5 | 235.8 | -1.3 | -0.55% | 366,270 |
| 2026-03-09 | 237.0 | 237.8 | 236.8 | 237.1 | +0.9 | +0.38% | 868,180 |
| 2026-03-06 | 235.8 | 236.2 | 235.5 | 236.2 | +1.0 | +0.43% | 338,190 |
| 2026-03-05 | 234.9 | 235.2 | 234.1 | 235.2 | -0.3 | -0.13% | 92,650 |
| 2026-03-04 | 236.0 | 236.1 | 235.1 | 235.5 | +0.1 | +0.04% | 144,670 |
| 2026-03-03 | 234.6 | 235.5 | 234.6 | 235.4 | +0.6 | +0.26% | 77,250 |
| 2026-03-02 | 233.8 | 234.8 | 233.4 | 234.8 | +1.9 | +0.82% | 298,590 |
| 2026-02-27 | 233.0 | 233.2 | 232.6 | 232.9 | -0.3 | -0.13% | 71,830 |
| 2026-02-26 | 233.2 | 233.4 | 232.9 | 233.2 | +0.8 | +0.34% | 130,270 |
| 2026-02-25 | 233.1 | 233.1 | 232.4 | 232.4 | +0.5 | +0.22% | 49,480 |
| 2026-02-24 | 231.2 | 232.1 | 231.1 | 231.9 | +0.2 | +0.09% | 188,120 |
| 2026-02-20 | 231.8 | 232.0 | 231.5 | 231.7 | +0.1 | +0.04% | 45,750 |
| 2026-02-19 | 231.0 | 232.0 | 231.0 | 231.6 | +2.3 | +1.00% | 111,100 |
| 2026-02-18 | 228.6 | 229.5 | 228.6 | 229.3 | +0.8 | +0.35% | 466,350 |
| 2026-02-17 | 229.0 | 229.3 | 228.5 | 228.5 | -0.3 | -0.13% | 16,190 |
| 2026-02-16 | 228.7 | 229.8 | 228.3 | 228.8 | 0.0 | 0.00% | 312,530 |
| 2026-02-13 | 227.8 | 229.0 | 227.8 | 228.8 | -0.4 | -0.17% | 42,890 |
| 2026-02-12 | 228.7 | 229.2 | 227.4 | 229.2 | -2.8 | -1.21% | 1,007,480 |
| 2026-02-10 | 232.9 | 233.4 | 231.5 | 232.0 | -1.4 | -0.60% | 794,240 |
| 2026-02-09 | 234.7 | 234.7 | 233.2 | 233.4 | -0.4 | -0.17% | 83,140 |
| 2026-02-06 | 234.0 | 234.0 | 233.6 | 233.8 | -0.4 | -0.17% | 192,960 |
| 2026-02-05 | 234.2 | 234.3 | 233.9 | 234.2 | +1.1 | +0.47% | 563,220 |
| 2026-02-04 | 232.3 | 233.3 | 232.3 | 233.1 | +1.1 | +0.47% | 213,880 |
| 2026-02-03 | 232.2 | 232.2 | 231.6 | 232.0 | +1.1 | +0.48% | 161,500 |
| 2026-02-02 | 231.3 | 231.6 | 230.8 | 230.9 | +1.6 | +0.70% | 675,670 |
| 2026-01-30 | 228.2 | 229.6 | 228.2 | 229.3 | +1.3 | +0.57% | 75,440 |
| 2026-01-29 | 228.1 | 228.6 | 227.8 | 228.0 | +0.4 | +0.18% | 578,430 |
| 2026-01-28 | 227.1 | 228.4 | 227.1 | 227.6 | -2.5 | -1.09% | 588,530 |
| 2026-01-27 | 229.9 | 230.5 | 229.6 | 230.1 | -0.7 | -0.30% | 160,060 |
| 2026-01-26 | 231.3 | 231.5 | 229.3 | 230.8 | -5.6 | -2.37% | 174,920 |
| 2026-01-23 | 236.8 | 236.8 | 236.1 | 236.4 | -0.4 | -0.17% | 380,080 |
| 2026-01-22 | 236.2 | 236.8 | 235.8 | 236.8 | +1.1 | +0.47% | 68,270 |
| 2026-01-21 | 235.5 | 235.7 | 235.3 | 235.7 | +0.1 | +0.04% | 212,250 |
| 2026-01-20 | 235.6 | 235.7 | 235.0 | 235.6 | +0.5 | +0.21% | 115,890 |
| 2026-01-19 | 236.2 | 236.2 | 234.5 | 235.1 | -0.6 | -0.25% | 112,140 |
| 2026-01-16 | 236.0 | 236.2 | 235.5 | 235.7 | -0.4 | -0.17% | 82,350 |
| 2026-01-15 | 236.5 | 236.5 | 235.6 | 236.1 | -1.2 | -0.51% | 79,670 |
| 2026-01-14 | 237.3 | 237.3 | 236.7 | 237.3 | +0.9 | +0.38% | 175,260 |
| 2026-01-13 | 235.3 | 236.6 | 235.0 | 236.4 | +2.2 | +0.94% | 486,030 |
| 2026-01-09 | 233.8 | 234.3 | 233.5 | 234.2 | +1.2 | +0.52% | 103,330 |
| 2026-01-08 | 233.9 | 233.9 | 233.0 | 233.0 | +0.3 | +0.13% | 400,390 |
| 2026-01-07 | 233.2 | 233.2 | 232.7 | 232.7 | -0.1 | -0.04% | 77,220 |
| 2026-01-06 | 233.0 | 233.2 | 232.4 | 232.8 | -1.0 | -0.43% | 57,600 |
| 2026-01-05 | 232.5 | 247.0 | 219.0 | 233.8 | +2.0 | +0.86% | 109,370 |
| 2025-12-30 | 232.1 | 232.5 | 231.8 | 231.8 | -0.6 | -0.26% | 136,430 |
| 2025-12-29 | 232.7 | 232.7 | 232.0 | 232.4 | +0.1 | +0.04% | 54,970 |
| 2025-12-26 | 232.0 | 232.5 | 232.0 | 232.3 | +0.3 | +0.13% | 289,240 |
| 2025-12-25 | 234.2 | 234.2 | 231.5 | 232.0 | +0.5 | +0.22% | 53,260 |
| 2025-12-24 | 231.8 | 231.8 | 231.2 | 231.5 | -0.2 | -0.09% | 58,840 |
| 2025-12-23 | 233.3 | 233.3 | 231.7 | 231.7 | -2.4 | -1.03% | 66,800 |
| 2025-12-22 | 234.0 | 234.2 | 233.5 | 234.1 | +2.4 | +1.04% | 139,610 |
| 2025-12-19 | 231.2 | 231.8 | 231.1 | 231.7 | +0.2 | +0.09% | 43,280 |
| 2025-12-18 | 230.7 | 231.5 | 230.7 | 231.5 | +1.0 | +0.43% | 30,710 |
| 2025-12-17 | 229.9 | 230.5 | 229.5 | 230.5 | +0.5 | +0.22% | 165,060 |
| 2025-12-16 | 230.2 | 230.2 | 229.5 | 230.0 | -0.1 | -0.04% | 59,980 |
| 2025-12-15 | 231.5 | 231.6 | 230.0 | 230.1 | -1.0 | -0.43% | 71,720 |
| 2025-12-12 | 231.0 | 231.2 | 230.9 | 231.1 | -0.4 | -0.17% | 46,440 |
| 2025-12-11 | 231.2 | 231.7 | 230.8 | 231.5 | -1.1 | -0.47% | 64,890 |
| 2025-12-10 | 232.8 | 232.8 | 232.3 | 232.6 | +1.1 | +0.48% | 197,210 |
| 2025-12-09 | 231.3 | 231.7 | 231.1 | 231.5 | +1.1 | +0.48% | 28,440 |
| 2025-12-08 | 230.3 | 230.4 | 229.8 | 230.4 | +0.9 | +0.39% | 144,640 |
| 2025-12-05 | 230.2 | 230.3 | 229.3 | 229.5 | -1.0 | -0.43% | 70,120 |
| 2025-12-04 | 229.9 | 230.7 | 229.9 | 230.5 | -0.2 | -0.09% | 103,390 |
| 2025-12-03 | 231.0 | 231.0 | 230.6 | 230.7 | -0.2 | -0.09% | 5,580 |
| 2025-12-02 | 230.4 | 230.9 | 230.4 | 230.9 | +0.4 | +0.17% | 44,720 |
| 2025-12-01 | 231.6 | 231.6 | 230.2 | 230.5 | -1.1 | -0.47% | 275,300 |
| 2025-11-28 | 231.7 | 232.0 | 231.3 | 231.6 | +0.5 | +0.22% | 121,210 |
| 2025-11-27 | 231.6 | 231.6 | 230.8 | 231.1 | -1.0 | -0.43% | 56,230 |
| 2025-11-26 | 231.5 | 232.1 | 230.7 | 232.1 | -0.2 | -0.09% | 57,010 |
| 2025-11-25 | 232.6 | 232.6 | 231.8 | 232.3 | -0.2 | -0.09% | 161,310 |
| 2025-11-21 | 233.4 | 233.4 | 232.5 | 232.5 | -0.9 | -0.39% | 173,310 |
| 2025-11-20 | 232.5 | 233.4 | 232.2 | 233.4 | +3.7 | +1.61% | 250,370 |
| 2025-11-19 | 230.1 | 230.2 | 229.7 | 229.7 | 0.0 | 0.00% | 338,860 |
| 2025-11-18 | 230.0 | 230.0 | 229.3 | 229.7 | +0.5 | +0.22% | 49,970 |
| 2025-11-17 | 228.9 | 229.2 | 228.6 | 229.2 | +0.4 | +0.17% | 50,180 |
| 2025-11-14 | 229.0 | 229.0 | 228.4 | 228.8 | -0.5 | -0.22% | 276,820 |
| 2025-11-13 | 229.7 | 229.7 | 228.9 | 229.3 | +0.3 | +0.13% | 62,050 |
| 2025-11-12 | 228.1 | 229.0 | 227.8 | 229.0 | +0.9 | +0.39% | 21,350 |
| 2025-11-11 | 228.1 | 228.5 | 227.8 | 228.1 | +0.5 | +0.22% | 290,050 |
| 2025-11-10 | 227.6 | 227.8 | 227.3 | 227.6 | +0.5 | +0.22% | 163,620 |
| 2025-11-07 | 227.0 | 227.1 | 226.3 | 227.1 | -0.5 | -0.22% | 84,530 |
| 2025-11-06 | 227.7 | 227.9 | 227.3 | 227.6 | +0.6 | +0.26% | 135,450 |
| 2025-11-05 | 227.1 | 227.1 | 226.3 | 227.0 | -0.1 | -0.04% | 77,690 |
| 2025-11-04 | 228.0 | 228.2 | 227.0 | 227.1 | -0.9 | -0.39% | 537,740 |
| 2025-10-31 | 227.3 | 228.0 | 227.2 | 228.0 | +2.0 | +0.88% | 671,220 |
| 2025-10-30 | 225.7 | 226.2 | 225.2 | 226.0 | +0.9 | +0.40% | 79,170 |
| 2025-10-29 | 224.3 | 225.4 | 224.1 | 225.1 | +0.7 | +0.31% | 40,210 |
| 2025-10-28 | 225.7 | 225.7 | 224.3 | 224.4 | -1.5 | -0.66% | 20,940 |
| 2025-10-27 | 225.9 | 226.2 | 225.4 | 225.9 | +0.2 | +0.09% | 34,790 |
| 2025-10-24 | 225.5 | 226.1 | 225.1 | 225.7 | +0.7 | +0.31% | 16,720 |
| 2025-10-23 | 224.3 | 225.2 | 224.3 | 225.0 | +0.6 | +0.27% | 12,020 |
| 2025-10-22 | 224.2 | 224.4 | 223.6 | 224.4 | +0.6 | +0.27% | 22,250 |
| 2025-10-21 | 222.7 | 223.8 | 222.1 | 223.8 | +1.0 | +0.45% | 39,070 |
| 2025-10-20 | 222.5 | 222.9 | 222.2 | 222.8 | +1.6 | +0.72% | 67,650 |
| 2025-10-17 | 221.9 | 221.9 | 221.0 | 221.2 | -1.7 | -0.76% | 18,500 |
| 2025-10-16 | 222.8 | 222.9 | 222.2 | 222.9 | +0.2 | +0.09% | 15,250 |
| 2025-10-15 | 223.9 | 223.9 | 222.5 | 222.7 | -1.3 | -0.58% | 22,810 |
| 2025-10-14 | 225.0 | 225.1 | 223.8 | 224.0 | -1.5 | -0.67% | 255,460 |
| 2025-10-10 | 225.8 | 225.9 | 225.3 | 225.5 | +0.1 | +0.04% | 433,880 |
| 2025-10-09 | 225.2 | 225.4 | 224.7 | 225.4 | +0.8 | +0.36% | 76,980 |
| 2025-10-08 | 223.9 | 225.0 | 223.9 | 224.6 | +2.4 | +1.08% | 35,200 |
| 2025-10-07 | 221.7 | 222.2 | 221.5 | 222.2 | +1.2 | +0.54% | 23,220 |
| 2025-10-06 | 220.3 | 221.5 | 220.1 | 221.0 | +3.4 | +1.56% | 96,600 |
| 2025-10-03 | 216.9 | 217.8 | 216.9 | 217.6 | +0.8 | +0.37% | 1,990 |
| 2025-10-02 | 216.9 | 217.1 | 216.7 | 216.8 | -0.4 | -0.18% | 15,190 |
| 2025-10-01 | 218.5 | 218.5 | 217.2 | 217.2 | -1.2 | -0.55% | 34,710 |
| 2025-09-30 | 218.7 | 219.0 | 218.4 | 218.4 | -0.7 | -0.32% | 13,520 |
| 2025-09-29 | 220.1 | 220.1 | 219.1 | 219.1 | -1.3 | -0.59% | 8,020 |
| 2025-09-26 | 220.6 | 220.6 | 220.4 | 220.4 | +1.3 | +0.59% | 880 |
| 2025-09-25 | 219.0 | 219.1 | 218.8 | 219.1 | +1.1 | +0.50% | 10,110 |
| 2025-09-24 | 217.4 | 218.0 | 216.9 | 218.0 | -0.1 | -0.05% | 6,970 |
| 2025-09-22 | 217.8 | 218.4 | 217.8 | 218.1 | +0.8 | +0.37% | 7,440 |
| 2025-09-19 | 217.5 | 217.9 | 217.0 | 217.3 | +0.2 | +0.09% | 38,630 |
| 2025-09-18 | 216.4 | 217.1 | 216.1 | 217.1 | +1.8 | +0.84% | 24,810 |
| 2025-09-17 | 215.9 | 215.9 | 215.0 | 215.3 | -0.7 | -0.32% | 35,510 |
| 2025-09-16 | 216.8 | 217.0 | 216.0 | 216.0 | -0.8 | -0.37% | 45,330 |
| 2025-09-12 | 216.6 | 216.8 | 216.5 | 216.8 | — | — | 14,920 |
直近120営業日分を表示