ブラックロック・ジャパン株式会社 ｉシェアーズ 米国債１−３年 ＥＴＦ
2620その他/その他/iShares 1-3 Year 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 | 371.3 | 372.1 | 370.6 | 371.7 | +0.6 | +0.16% | 763,210 |
| 2026-03-12 | 371.0 | 371.3 | 370.6 | 371.1 | +1.9 | +0.51% | 726,880 |
| 2026-03-11 | 369.3 | 369.9 | 369.0 | 369.2 | +1.2 | +0.33% | 20,520 |
| 2026-03-10 | 369.0 | 369.0 | 368.0 | 368.0 | -2.0 | -0.54% | 92,700 |
| 2026-03-09 | 369.4 | 370.8 | 369.4 | 370.0 | +1.6 | +0.43% | 514,080 |
| 2026-03-06 | 367.6 | 368.5 | 367.5 | 368.4 | +1.3 | +0.35% | 93,900 |
| 2026-03-05 | 366.9 | 367.3 | 365.6 | 367.1 | -1.3 | -0.35% | 119,410 |
| 2026-03-04 | 368.5 | 368.9 | 367.3 | 368.4 | +0.3 | +0.08% | 114,690 |
| 2026-03-03 | 367.7 | 368.6 | 367.7 | 368.1 | +0.5 | +0.14% | 447,330 |
| 2026-03-02 | 366.6 | 367.6 | 365.7 | 367.6 | +2.8 | +0.77% | 75,070 |
| 2026-02-27 | 364.7 | 365.0 | 364.0 | 364.8 | +0.1 | +0.03% | 34,220 |
| 2026-02-26 | 364.7 | 365.1 | 364.2 | 364.7 | +1.1 | +0.30% | 48,840 |
| 2026-02-25 | 364.3 | 364.5 | 363.6 | 363.6 | +0.9 | +0.25% | 20,700 |
| 2026-02-24 | 361.9 | 363.1 | 361.7 | 362.7 | -0.2 | -0.06% | 420,490 |
| 2026-02-20 | 362.8 | 363.1 | 362.1 | 362.9 | +0.7 | +0.19% | 388,120 |
| 2026-02-19 | 361.6 | 362.8 | 361.5 | 362.2 | +3.3 | +0.92% | 336,750 |
| 2026-02-18 | 357.8 | 359.1 | 357.8 | 358.9 | +1.2 | +0.34% | 15,660 |
| 2026-02-17 | 358.5 | 358.9 | 357.5 | 357.7 | -0.1 | -0.03% | 77,400 |
| 2026-02-16 | 357.2 | 358.2 | 357.2 | 357.8 | +0.3 | +0.08% | 46,420 |
| 2026-02-13 | 357.6 | 358.0 | 356.8 | 357.5 | -0.6 | -0.17% | 691,550 |
| 2026-02-12 | 357.7 | 358.1 | 355.3 | 358.1 | -4.6 | -1.27% | 418,840 |
| 2026-02-10 | 364.2 | 364.5 | 361.9 | 362.7 | -2.0 | -0.55% | 359,530 |
| 2026-02-09 | 366.7 | 366.8 | 364.5 | 364.7 | -1.1 | -0.30% | 627,410 |
| 2026-02-06 | 366.2 | 366.2 | 365.2 | 365.8 | 0.0 | 0.00% | 451,010 |
| 2026-02-05 | 365.6 | 365.8 | 365.1 | 365.8 | +1.7 | +0.47% | 129,510 |
| 2026-02-04 | 363.0 | 364.1 | 362.9 | 364.1 | +2.3 | +0.64% | 269,760 |
| 2026-02-03 | 362.1 | 362.3 | 361.6 | 361.8 | +0.8 | +0.22% | 185,880 |
| 2026-02-02 | 361.6 | 361.8 | 360.6 | 361.0 | +2.8 | +0.78% | 287,580 |
| 2026-01-30 | 356.6 | 358.5 | 356.4 | 358.2 | +2.4 | +0.67% | 243,220 |
| 2026-01-29 | 356.5 | 356.8 | 355.7 | 355.8 | +0.4 | +0.11% | 674,940 |
| 2026-01-28 | 355.1 | 356.2 | 353.8 | 355.4 | -4.0 | -1.11% | 113,840 |
| 2026-01-27 | 359.2 | 359.7 | 358.5 | 359.4 | -0.3 | -0.08% | 218,880 |
| 2026-01-26 | 361.0 | 361.4 | 357.9 | 359.7 | -9.1 | -2.47% | 973,610 |
| 2026-01-23 | 368.7 | 369.0 | 368.5 | 368.8 | -0.4 | -0.11% | 111,400 |
| 2026-01-22 | 368.5 | 369.3 | 367.8 | 369.2 | +1.5 | +0.41% | 38,610 |
| 2026-01-21 | 367.8 | 368.1 | 367.0 | 367.7 | -0.8 | -0.22% | 249,900 |
| 2026-01-20 | 367.6 | 368.5 | 367.1 | 368.5 | +1.2 | +0.33% | 115,420 |
| 2026-01-19 | 367.6 | 367.6 | 366.1 | 367.3 | -1.4 | -0.38% | 93,900 |
| 2026-01-16 | 369.0 | 369.1 | 367.7 | 368.7 | -0.1 | -0.03% | 13,200 |
| 2026-01-15 | 368.9 | 369.2 | 368.3 | 368.8 | -1.8 | -0.49% | 41,400 |
| 2026-01-14 | 370.1 | 370.9 | 369.9 | 370.6 | +0.9 | +0.24% | 143,570 |
| 2026-01-13 | 367.4 | 369.7 | 367.4 | 369.7 | +3.4 | +0.93% | 150,010 |
| 2026-01-09 | 365.4 | 366.5 | 365.2 | 366.3 | +1.8 | +0.49% | 171,780 |
| 2026-01-08 | 365.3 | 365.5 | 364.4 | 364.5 | -2.0 | -0.55% | 113,610 |
| 2026-01-07 | 367.0 | 367.3 | 366.3 | 366.5 | 0.0 | 0.00% | 121,860 |
| 2026-01-06 | 367.0 | 367.4 | 366.0 | 366.5 | -1.5 | -0.41% | 93,430 |
| 2026-01-05 | 367.8 | 386.0 | 366.7 | 368.0 | +2.9 | +0.79% | 82,910 |
| 2025-12-30 | 365.8 | 366.3 | 365.1 | 365.1 | -0.9 | -0.25% | 37,260 |
| 2025-12-29 | 366.2 | 366.4 | 365.3 | 366.0 | +0.8 | +0.22% | 591,510 |
| 2025-12-26 | 365.0 | 365.9 | 364.8 | 365.2 | +0.2 | +0.05% | 52,690 |
| 2025-12-25 | 363.5 | 365.3 | 363.5 | 365.0 | +0.9 | +0.25% | 27,110 |
| 2025-12-24 | 364.9 | 365.3 | 363.7 | 364.1 | -1.2 | -0.33% | 283,840 |
| 2025-12-23 | 367.8 | 367.8 | 364.6 | 365.3 | -3.2 | -0.87% | 26,480 |
| 2025-12-22 | 368.7 | 368.7 | 367.7 | 368.5 | +3.6 | +0.99% | 104,930 |
| 2025-12-19 | 363.8 | 365.2 | 363.8 | 364.9 | +0.2 | +0.05% | 25,280 |
| 2025-12-18 | 363.5 | 364.7 | 363.5 | 364.7 | +1.9 | +0.52% | 13,410 |
| 2025-12-17 | 361.8 | 363.0 | 361.2 | 362.8 | +0.9 | +0.25% | 36,780 |
| 2025-12-16 | 362.3 | 362.4 | 361.6 | 361.9 | -0.3 | -0.08% | 19,240 |
| 2025-12-15 | 364.1 | 364.4 | 362.2 | 362.2 | -1.5 | -0.41% | 38,220 |
| 2025-12-12 | 363.3 | 363.7 | 363.2 | 363.7 | -0.7 | -0.19% | 19,630 |
| 2025-12-11 | 364.0 | 364.5 | 363.1 | 364.4 | -0.8 | -0.22% | 477,830 |
| 2025-12-10 | 365.4 | 365.8 | 364.9 | 365.2 | +1.1 | +0.30% | 46,030 |
| 2025-12-09 | 363.7 | 364.1 | 363.4 | 364.1 | +2.1 | +0.58% | 38,650 |
| 2025-12-08 | 362.2 | 362.4 | 361.3 | 362.0 | +1.3 | +0.36% | 12,430 |
| 2025-12-05 | 362.4 | 362.4 | 360.7 | 360.7 | -2.2 | -0.61% | 24,170 |
| 2025-12-04 | 362.5 | 363.2 | 362.0 | 362.9 | -0.3 | -0.08% | 70,400 |
| 2025-12-03 | 363.6 | 363.7 | 363.2 | 363.2 | -0.3 | -0.08% | 15,880 |
| 2025-12-02 | 362.8 | 363.5 | 362.6 | 363.5 | 0.0 | 0.00% | 106,810 |
| 2025-12-01 | 364.0 | 364.0 | 362.7 | 363.5 | -1.2 | -0.33% | 209,180 |
| 2025-11-28 | 364.8 | 365.2 | 364.4 | 364.7 | +1.3 | +0.36% | 57,650 |
| 2025-11-27 | 364.9 | 364.9 | 363.4 | 363.4 | -1.0 | -0.27% | 230,160 |
| 2025-11-26 | 364.4 | 364.9 | 363.1 | 364.4 | -1.3 | -0.36% | 472,340 |
| 2025-11-25 | 366.2 | 366.3 | 365.1 | 365.7 | -0.2 | -0.05% | 61,330 |
| 2025-11-21 | 366.9 | 367.2 | 365.9 | 365.9 | -1.1 | -0.30% | 267,990 |
| 2025-11-20 | 365.4 | 367.0 | 365.2 | 367.0 | +5.2 | +1.44% | 104,110 |
| 2025-11-19 | 362.0 | 362.3 | 361.3 | 361.8 | +0.9 | +0.25% | 457,430 |
| 2025-11-18 | 361.1 | 361.5 | 360.4 | 360.9 | +0.9 | +0.25% | 62,890 |
| 2025-11-17 | 359.9 | 360.3 | 359.3 | 360.0 | +0.4 | +0.11% | 219,790 |
| 2025-11-14 | 359.6 | 360.2 | 359.3 | 359.6 | -0.8 | -0.22% | 14,490 |
| 2025-11-13 | 360.2 | 360.7 | 360.0 | 360.4 | +0.5 | +0.14% | 436,830 |
| 2025-11-12 | 358.6 | 360.3 | 358.6 | 359.9 | +1.4 | +0.39% | 41,790 |
| 2025-11-11 | 358.8 | 359.1 | 358.3 | 358.5 | +0.6 | +0.17% | 33,010 |
| 2025-11-10 | 357.6 | 358.3 | 357.2 | 357.9 | +0.9 | +0.25% | 50,200 |
| 2025-11-07 | 356.2 | 357.0 | 355.8 | 357.0 | -0.7 | -0.20% | 26,860 |
| 2025-11-06 | 358.1 | 358.1 | 357.4 | 357.7 | 0.0 | 0.00% | 30,690 |
| 2025-11-05 | 357.0 | 357.7 | 356.0 | 357.7 | +0.6 | +0.17% | 412,830 |
| 2025-11-04 | 358.5 | 359.0 | 357.0 | 357.1 | -0.9 | -0.25% | 233,800 |
| 2025-10-31 | 357.1 | 358.0 | 357.0 | 358.0 | +2.0 | +0.56% | 24,110 |
| 2025-10-30 | 355.0 | 356.0 | 354.3 | 356.0 | +1.4 | +0.39% | 22,860 |
| 2025-10-29 | 353.3 | 354.8 | 353.0 | 354.6 | +1.3 | +0.37% | 21,550 |
| 2025-10-28 | 355.6 | 355.6 | 353.3 | 353.3 | -2.5 | -0.70% | 27,480 |
| 2025-10-27 | 356.3 | 356.6 | 355.2 | 355.8 | +1.1 | +0.31% | 101,840 |
| 2025-10-23 | 353.7 | 355.2 | 353.7 | 354.7 | +0.9 | +0.25% | 8,410 |
| 2025-10-22 | 353.3 | 353.8 | 352.7 | 353.8 | +0.8 | +0.23% | 24,460 |
| 2025-10-21 | 351.1 | 353.0 | 350.5 | 353.0 | +2.5 | +0.71% | 27,240 |
| 2025-10-20 | 351.3 | 351.6 | 350.2 | 350.5 | +1.9 | +0.55% | 86,540 |
| 2025-10-17 | 349.8 | 350.1 | 348.6 | 348.6 | -2.8 | -0.80% | 17,020 |
| 2025-10-16 | 351.0 | 351.4 | 350.0 | 351.4 | +0.4 | +0.11% | 153,170 |
| 2025-10-15 | 352.7 | 352.8 | 351.0 | 351.0 | -2.1 | -0.59% | 10,080 |
| 2025-10-14 | 355.0 | 355.0 | 352.7 | 353.1 | -1.7 | -0.48% | 306,320 |
| 2025-10-10 | 355.1 | 355.5 | 354.1 | 354.8 | 0.0 | 0.00% | 124,020 |
| 2025-10-09 | 354.8 | 354.8 | 353.8 | 354.8 | -1.2 | -0.34% | 60,010 |
| 2025-10-08 | 355.1 | 356.4 | 355.1 | 356.0 | +4.3 | +1.22% | 27,760 |
| 2025-10-07 | 351.4 | 351.9 | 351.0 | 351.7 | +1.3 | +0.37% | 51,470 |
| 2025-10-06 | 349.0 | 351.2 | 349.0 | 350.4 | +7.0 | +2.04% | 141,920 |
| 2025-10-03 | 344.0 | 345.4 | 343.4 | 343.4 | -0.5 | -0.15% | 43,910 |
| 2025-10-02 | 343.5 | 344.4 | 343.5 | 343.9 | 0.0 | 0.00% | 34,910 |
| 2025-10-01 | 345.9 | 345.9 | 343.7 | 343.9 | -2.1 | -0.61% | 44,680 |
| 2025-09-30 | 346.8 | 347.3 | 346.0 | 346.0 | -1.0 | -0.29% | 204,450 |
| 2025-09-29 | 348.5 | 348.5 | 346.9 | 347.0 | -1.9 | -0.54% | 28,090 |
| 2025-09-26 | 349.2 | 349.6 | 348.8 | 348.9 | +1.9 | +0.55% | 40,830 |
| 2025-09-25 | 346.9 | 347.3 | 346.6 | 347.0 | +1.7 | +0.49% | 172,130 |
| 2025-09-24 | 344.6 | 345.4 | 344.1 | 345.3 | -0.3 | -0.09% | 17,680 |
| 2025-09-22 | 345.7 | 346.3 | 345.6 | 345.6 | +1.1 | +0.32% | 177,110 |
| 2025-09-19 | 345.4 | 345.6 | 343.7 | 344.5 | 0.0 | 0.00% | 90,920 |
| 2025-09-18 | 342.7 | 344.5 | 342.5 | 344.5 | +1.9 | +0.55% | 43,420 |
| 2025-09-17 | 342.0 | 342.6 | 341.2 | 342.6 | 0.0 | 0.00% | 55,540 |
| 2025-09-16 | 344.0 | 344.2 | 342.6 | 342.6 | -1.3 | -0.38% | 45,730 |
| 2025-09-12 | 343.7 | 344.2 | 343.3 | 343.9 | -0.5 | -0.15% | 347,450 |
| 2025-09-11 | 343.6 | 344.5 | 343.6 | 344.4 | — | — | 20,280 |
直近120営業日分を表示