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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 208.1 | 208.1 | 207.5 | 207.8 | +0.3 | +0.1% | 45,280 |
| 2026/07/23 | 207.7 | 208 | 207.5 | 207.5 | -0.2 | -0.1% | 93,230 |
| 2026/07/22 | 208.3 | 208.3 | 207.7 | 207.7 | -0.2 | -0.1% | 271,980 |
| 2026/07/21 | 208.7 | 208.7 | 207.7 | 207.9 | -1.2 | -0.6% | 135,820 |
| 2026/07/17 | 208.8 | 209.1 | 208.3 | 209.1 | +1.2 | +0.6% | 216,310 |
| 2026/07/16 | 207.7 | 208.3 | 207.7 | 207.9 | +0.3 | +0.1% | 144,610 |
| 2026/07/15 | 208.6 | 208.6 | 207.3 | 207.6 | -0.2 | -0.1% | 74,860 |
| 2026/07/14 | 209.9 | 209.9 | 207.6 | 207.8 | -1 | -0.5% | 106,160 |
| 2026/07/13 | 208.7 | 208.8 | 207.9 | 208.8 | -0.1 | ±0% | 136,770 |
| 2026/07/10 | 209.8 | 209.8 | 208.3 | 208.9 | -0.2 | -0.1% | 141,790 |
| 2026/07/09 | 209.6 | 209.6 | 208.7 | 209.1 | -1.9 | -0.9% | 264,350 |
| 2026/07/08 | 211.4 | 211.6 | 210.9 | 211 | -1.7 | -0.8% | 463,360 |
| 2026/07/07 | 213.4 | 213.6 | 212.2 | 212.7 | -0.8 | -0.4% | 387,690 |
| 2026/07/06 | 209.1 | 213.7 | 209 | 213.5 | +1.3 | +0.6% | 708,230 |
| 2026/07/03 | 213.4 | 213.4 | 212.2 | 212.2 | -1.2 | -0.6% | 129,730 |
| 2026/07/02 | 214 | 214.4 | 213.4 | 213.4 | -1.2 | -0.6% | 69,390 |
| 2026/07/01 | 216.5 | 216.5 | 214.6 | 214.6 | -3.2 | -1.5% | 99,470 |
| 2026/06/30 | 217.3 | 217.8 | 216.8 | 217.8 | +1.2 | +0.6% | 109,450 |
| 2026/06/29 | 216.1 | 217 | 216.1 | 216.6 | ±0 | ±0% | 201,820 |
| 2026/06/26 | 216.8 | 216.9 | 216.4 | 216.6 | -0.1 | ±0% | 79,980 |
| 2026/06/25 | 215 | 218 | 215 | 216.7 | +2.7 | +1.3% | 270,580 |
| 2026/06/24 | 213.8 | 214.1 | 213.4 | 214 | ±0 | ±0% | 193,420 |
| 2026/06/23 | 213.1 | 214 | 213.1 | 214 | -0.7 | -0.3% | 225,980 |
| 2026/06/22 | 214.2 | 214.7 | 213.2 | 214.7 | +0.6 | +0.3% | 110,920 |
| 2026/06/19 | 214.5 | 214.8 | 213.9 | 214.1 | +0.3 | +0.1% | 103,830 |
| 2026/06/18 | 212.9 | 214.1 | 212.8 | 213.8 | +1.5 | +0.7% | 129,660 |
| 2026/06/17 | 212.4 | 212.4 | 212 | 212.3 | +1.7 | +0.8% | 91,560 |
| 2026/06/16 | 210.7 | 210.9 | 210.4 | 210.6 | -1.2 | -0.6% | 27,650 |
| 2026/06/15 | 211.6 | 212.4 | 211.6 | 211.8 | +0.4 | +0.2% | 585,420 |
| 2026/06/12 | 210.9 | 211.4 | 210.9 | 211.4 | +1.9 | +0.9% | 36,330 |
| 2026/06/11 | 208.7 | 209.5 | 208.4 | 209.5 | +0.1 | ±0% | 204,080 |
| 2026/06/10 | 208.4 | 209.5 | 208.4 | 209.4 | +1.1 | +0.5% | 95,910 |
| 2026/06/09 | 208.3 | 208.6 | 207.9 | 208.3 | -0.4 | -0.2% | 57,110 |
| 2026/06/08 | 209.7 | 209.7 | 208.4 | 208.7 | -1.5 | -0.7% | 59,830 |
| 2026/06/05 | 209.8 | 210.2 | 209.8 | 210.2 | +0.6 | +0.3% | 69,640 |
| 2026/06/04 | 209.8 | 209.8 | 209.4 | 209.6 | -0.2 | -0.1% | 120,820 |
| 2026/06/03 | 210.1 | 210.2 | 209.6 | 209.8 | -0.7 | -0.3% | 168,320 |
| 2026/06/02 | 208.9 | 210.5 | 208.9 | 210.5 | +1.6 | +0.8% | 311,570 |
| 2026/06/01 | 208.2 | 208.9 | 208.2 | 208.9 | -0.1 | ±0% | 100,280 |
| 2026/05/29 | 208 | 209.5 | 208 | 209 | +1.5 | +0.7% | 72,000 |
| 2026/05/28 | 207.8 | 207.8 | 206.6 | 207.5 | -0.1 | ±0% | 51,030 |
| 2026/05/27 | 208.5 | 208.5 | 206.8 | 207.6 | +0.9 | +0.4% | 89,790 |
| 2026/05/26 | 207.5 | 207.5 | 206.4 | 206.7 | -0.1 | ±0% | 383,220 |
| 2026/05/25 | 205.6 | 206.9 | 205.6 | 206.8 | +2.2 | +1.1% | 326,960 |
| 2026/05/22 | 204.7 | 205 | 204.4 | 204.6 | +1 | +0.5% | 386,670 |
| 2026/05/21 | 203 | 203.8 | 203 | 203.6 | +1.8 | +0.9% | 151,400 |
| 2026/05/20 | 202.1 | 202.2 | 201.1 | 201.8 | -0.9 | -0.4% | 214,570 |
| 2026/05/19 | 203.8 | 203.8 | 202.7 | 202.7 | ±0 | ±0% | 233,050 |
| 2026/05/18 | 203 | 203.1 | 202 | 202.7 | -1.6 | -0.8% | 434,580 |
| 2026/05/15 | 205.2 | 205.5 | 204.2 | 204.3 | -0.4 | -0.2% | 202,420 |
1～
50
件表示中 / 648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
