ｉシェアーズ 米国債２０年超 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 198.7 | 198.7 | 197.8 | 197.8 | +0.6 | +0.3% | 323,120 |
| 2025/07/31 | 196.8 | 197.2 | 196.5 | 197.2 | +1.3 | +0.7% | 58,450 |
| 2025/07/30 | 196.5 | 196.7 | 195.8 | 195.9 | +2.5 | +1.3% | 200,760 |
| 2025/07/29 | 193.8 | 194.1 | 193.4 | 193.4 | -0.3 | -0.2% | 79,390 |
| 2025/07/28 | 193.6 | 193.8 | 193 | 193.7 | +0.6 | +0.3% | 301,580 |
| 2025/07/25 | 192.4 | 193.1 | 192 | 193.1 | +2.2 | +1.2% | 350,070 |
| 2025/07/24 | 191.6 | 191.6 | 190.5 | 190.9 | -1 | -0.5% | 85,830 |
| 2025/07/23 | 192.3 | 192.6 | 191.5 | 191.9 | -0.7 | -0.4% | 227,440 |
| 2025/07/22 | 192.5 | 193 | 192.4 | 192.6 | -0.2 | -0.1% | 144,790 |
| 2025/07/18 | 192.1 | 193 | 191.9 | 192.8 | +1.4 | +0.7% | 30,830 |
| 2025/07/17 | 191 | 191.4 | 190.8 | 191.4 | -0.8 | -0.4% | 88,060 |
| 2025/07/16 | 191.3 | 192.5 | 191.2 | 192.2 | +0.4 | +0.2% | 107,180 |
| 2025/07/15 | 191.7 | 191.9 | 191.3 | 191.8 | +0.6 | +0.3% | 56,570 |
| 2025/07/14 | 191.5 | 191.9 | 190.8 | 191.2 | -2.2 | -1.1% | 122,460 |
| 2025/07/11 | 193 | 193.9 | 193 | 193.4 | +0.7 | +0.4% | 132,000 |
| 2025/07/10 | 192.4 | 193 | 192.2 | 192.7 | -1.1 | -0.6% | 169,940 |
| 2025/07/09 | 193.7 | 193.9 | 193.2 | 193.8 | +1.1 | +0.6% | 215,090 |
| 2025/07/08 | 192.8 | 193.2 | 192.3 | 192.7 | -0.9 | -0.5% | 173,010 |
| 2025/07/07 | 192.8 | 193.6 | 192.1 | 193.6 | +0.2 | +0.1% | 148,060 |
| 2025/07/04 | 194 | 194 | 192.9 | 193.4 | -0.3 | -0.2% | 218,210 |
| 2025/07/03 | 193.2 | 194 | 193 | 193.7 | -0.3 | -0.2% | 158,010 |
| 2025/07/02 | 194.3 | 194.3 | 193.8 | 194 | -0.5 | -0.3% | 52,870 |
| 2025/07/01 | 194 | 194.9 | 193.4 | 194.5 | +2.5 | +1.3% | 81,020 |
| 2025/06/30 | 193.1 | 193.1 | 191.7 | 192 | -2 | -1% | 129,010 |
| 2025/06/27 | 194.1 | 194.1 | 193.4 | 194 | +0.1 | +0.1% | 102,920 |
| 2025/06/26 | 193.8 | 194 | 193.5 | 193.9 | +0.3 | +0.2% | 75,860 |
| 2025/06/25 | 193.9 | 193.9 | 192.7 | 193.6 | +0.8 | +0.4% | 75,390 |
| 2025/06/24 | 194 | 194 | 192.5 | 192.8 | -0.9 | -0.5% | 122,490 |
| 2025/06/23 | 193 | 194 | 192.7 | 193.7 | +1 | +0.5% | 286,420 |
| 2025/06/20 | 192 | 192.7 | 191.6 | 192.7 | +1.4 | +0.7% | 154,310 |
| 2025/06/19 | 191.5 | 191.8 | 190.6 | 191.3 | +0.8 | +0.4% | 154,650 |
| 2025/06/18 | 191.4 | 191.9 | 190.5 | 190.5 | +1.6 | +0.8% | 201,580 |
| 2025/06/17 | 189.4 | 189.8 | 188.9 | 188.9 | -0.1 | -0.1% | 67,690 |
| 2025/06/16 | 190.2 | 190.6 | 188.9 | 189 | -2.8 | -1.5% | 154,100 |
| 2025/06/13 | 191.4 | 192 | 190.5 | 191.8 | +2.8 | +1.5% | 184,560 |
| 2025/06/12 | 189.7 | 189.9 | 189 | 189 | -0.9 | -0.5% | 255,640 |
| 2025/06/11 | 189.9 | 190.3 | 189.5 | 189.9 | +0.6 | +0.3% | 199,850 |
| 2025/06/10 | 188.8 | 189.7 | 188.7 | 189.3 | +1.6 | +0.9% | 53,360 |
| 2025/06/09 | 188.5 | 188.5 | 187.7 | 187.7 | -2.2 | -1.2% | 225,500 |
| 2025/06/06 | 189.1 | 190.1 | 189.1 | 189.9 | +1.4 | +0.7% | 267,750 |
| 2025/06/05 | 188.5 | 189 | 187.9 | 188.5 | +1.8 | +1% | 271,420 |
| 2025/06/04 | 186.9 | 187.4 | 186.7 | 186.7 | +0.1 | +0.1% | 534,360 |
| 2025/06/03 | 185.3 | 187 | 185 | 186.6 | -0.9 | -0.5% | 271,210 |
| 2025/06/02 | 187.9 | 187.9 | 186.7 | 187.5 | -1.3 | -0.7% | 84,700 |
| 2025/05/30 | 188.1 | 189.1 | 188 | 188.8 | +1.1 | +0.6% | 104,350 |
| 2025/05/29 | 188.7 | 189.4 | 187.7 | 187.7 | +0.7 | +0.4% | 204,220 |
| 2025/05/28 | 188 | 188.1 | 187 | 187 | +1.4 | +0.8% | 193,350 |
| 2025/05/27 | 183.9 | 186.6 | 183.5 | 185.6 | +2.4 | +1.3% | 265,990 |
| 2025/05/26 | 182.9 | 183.7 | 181.8 | 183.2 | -1.3 | -0.7% | 319,310 |
| 2025/05/23 | 185.5 | 186 | 184.1 | 184.5 | -0.1 | -0.1% | 183,330 |
1～
50
件表示中 / 411件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
