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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/05/22 | 183.1 | 184.6 | 182.4 | 184.6 | -3.3 | -1.8% | 477,420 |
| 2025/05/21 | 187.7 | 188.1 | 185.4 | 187.9 | -1.4 | -0.7% | 231,720 |
| 2025/05/20 | 190.4 | 190.8 | 189.2 | 189.3 | -1.1 | -0.6% | 297,730 |
| 2025/05/19 | 189.4 | 190.4 | 187.2 | 190.4 | -1.9 | -1% | 490,850 |
| 2025/05/16 | 191.3 | 192.3 | 190.8 | 192.3 | +1.1 | +0.6% | 69,830 |
| 2025/05/15 | 190.1 | 191.2 | 189.5 | 191.2 | -1 | -0.5% | 520,360 |
| 2025/05/14 | 193 | 193.1 | 192.2 | 192.2 | -1.8 | -0.9% | 95,050 |
| 2025/05/13 | 194 | 194.3 | 193.7 | 194 | +1 | +0.5% | 369,100 |
| 2025/05/12 | 192.7 | 193 | 192 | 193 | +0.3 | +0.2% | 248,960 |
| 2025/05/09 | 192.9 | 193.5 | 192.6 | 192.7 | +0.7 | +0.4% | 46,270 |
| 2025/05/08 | 192.5 | 192.5 | 191.5 | 192 | +1.6 | +0.8% | 42,980 |
| 2025/05/07 | 190.7 | 191.4 | 189.7 | 190.4 | -5.3 | -2.7% | 260,230 |
| 2025/05/02 | 197.4 | 197.4 | 195.4 | 195.7 | +1.2 | +0.6% | 147,010 |
| 2025/05/01 | 193.3 | 195.1 | 192.7 | 194.5 | +0.2 | +0.1% | 98,470 |
| 2025/04/30 | 195 | 195 | 194 | 194.3 | +0.7 | +0.4% | 296,170 |
| 2025/04/28 | 194.5 | 195.4 | 193.5 | 193.6 | +0.7 | +0.4% | 497,620 |
| 2025/04/25 | 191.3 | 192.9 | 190.4 | 192.9 | +3.3 | +1.7% | 180,290 |
| 2025/04/24 | 189.6 | 190.4 | 189.4 | 189.6 | +1.8 | +1% | 109,830 |
| 2025/04/23 | 186.8 | 189.4 | 186.8 | 187.8 | +5.5 | +3% | 299,720 |
| 2025/04/22 | 184 | 184.9 | 182.1 | 182.3 | -2.3 | -1.2% | 368,680 |
| 2025/04/21 | 188.7 | 188.7 | 184.5 | 184.6 | -4.1 | -2.2% | 1,370,170 |
| 2025/04/18 | 189.7 | 189.7 | 187.9 | 188.7 | -2 | -1% | 198,490 |
| 2025/04/17 | 189.6 | 190.7 | 189.6 | 190.7 | +1.7 | +0.9% | 145,310 |
| 2025/04/16 | 191.6 | 191.6 | 189 | 189 | -4.9 | -2.5% | 274,730 |
| 2025/04/15 | 189.8 | 193.9 | 189.8 | 193.9 | +6.5 | +3.5% | 786,820 |
| 2025/04/14 | 190 | 190.1 | 186.7 | 187.4 | -2.6 | -1.4% | 1,505,980 |
| 2025/04/11 | 190 | 190 | 185 | 190 | -7.4 | -3.7% | 1,025,950 |
| 2025/04/10 | 197.8 | 199 | 197.2 | 197.4 | +5.8 | +3% | 707,690 |
| 2025/04/09 | 195.2 | 199 | 187.8 | 191.6 | -11.3 | -5.6% | 2,570,870 |
| 2025/04/08 | 208 | 208 | 202.3 | 202.9 | -5.9 | -2.8% | 770,900 |
| 2025/04/07 | 209.5 | 210.2 | 207.7 | 208.8 | +1.1 | +0.5% | 1,289,730 |
| 2025/04/04 | 208.4 | 208.4 | 205.8 | 207.7 | -1 | -0.5% | 1,373,880 |
| 2025/04/03 | 210 | 210.6 | 208.6 | 208.7 | -0.4 | -0.2% | 996,850 |
| 2025/04/02 | 208.3 | 209.1 | 208.3 | 209.1 | +0.7 | +0.3% | 640,640 |
| 2025/04/01 | 207.9 | 208.7 | 207.5 | 208.4 | +1.9 | +0.9% | 1,569,140 |
| 2025/03/31 | 206.2 | 207.1 | 205.7 | 206.5 | +1.1 | +0.5% | 869,090 |
| 2025/03/28 | 204.6 | 205.5 | 204.5 | 205.4 | +0.3 | +0.1% | 357,290 |
| 2025/03/27 | 204.9 | 205.1 | 203.9 | 205.1 | ±0 | ±0% | 578,370 |
| 2025/03/26 | 204.9 | 205.5 | 204.6 | 205.1 | -0.9 | -0.4% | 270,280 |
| 2025/03/25 | 206.4 | 207 | 205.7 | 206 | ±0 | ±0% | 133,730 |
| 2025/03/24 | 206.8 | 207.4 | 205.9 | 206 | -1.4 | -0.7% | 141,100 |
| 2025/03/21 | 206.7 | 207.6 | 206.6 | 207.4 | +0.7 | +0.3% | 147,530 |
| 2025/03/19 | 206.2 | 207 | 206.1 | 206.7 | -0.6 | -0.3% | 270,470 |
| 2025/03/18 | 205.9 | 207.3 | 205.9 | 207.3 | +2.1 | +1% | 162,090 |
| 2025/03/17 | 205.1 | 205.3 | 204.1 | 205.2 | +0.6 | +0.3% | 512,590 |
| 2025/03/14 | 204.1 | 204.6 | 203.7 | 204.6 | +1.4 | +0.7% | 244,490 |
| 2025/03/13 | 203.3 | 203.8 | 202.7 | 203.2 | -1.3 | -0.6% | 491,940 |
| 2025/03/12 | 204.1 | 204.6 | 203.8 | 204.5 | -1 | -0.5% | 170,100 |
51～
100
件表示中 / 413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
