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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 205.6 | 205.6 | 204.4 | 205.5 | +0.2 | +0.1% | 312,390 |
| 2025/03/10 | 204.4 | 205.3 | 203.2 | 205.3 | +0.1 | ±0% | 814,390 |
| 2025/03/07 | 204.8 | 205.2 | 204.2 | 205.2 | +0.1 | ±0% | 539,740 |
| 2025/03/06 | 205.6 | 205.6 | 204.7 | 205.1 | -2.8 | -1.3% | 107,010 |
| 2025/03/05 | 207.8 | 208.6 | 207.5 | 207.9 | -2.7 | -1.3% | 283,730 |
| 2025/03/04 | 210.5 | 211.4 | 209.9 | 210.6 | +0.4 | +0.2% | 437,310 |
| 2025/03/03 | 211.2 | 211.2 | 209.4 | 210.2 | +0.7 | +0.3% | 295,460 |
| 2025/02/28 | 208.7 | 209.5 | 208.4 | 209.5 | +1.1 | +0.5% | 932,920 |
| 2025/02/27 | 208 | 208.4 | 207.6 | 208.4 | +1.9 | +0.9% | 179,390 |
| 2025/02/26 | 206.8 | 207.1 | 206.3 | 206.5 | +1.4 | +0.7% | 976,020 |
| 2025/02/25 | 204.2 | 205.7 | 204.1 | 205.1 | +2.1 | +1% | 674,260 |
| 2025/02/21 | 201.3 | 203 | 201.1 | 203 | +1.1 | +0.5% | 272,190 |
| 2025/02/20 | 203.3 | 203.3 | 201.7 | 201.9 | -1.4 | -0.7% | 1,326,620 |
| 2025/02/19 | 203.6 | 204.1 | 203.1 | 203.3 | -1.6 | -0.8% | 698,500 |
| 2025/02/18 | 205.2 | 205.2 | 204.4 | 204.9 | +0.3 | +0.1% | 125,440 |
| 2025/02/17 | 205.5 | 206 | 204.5 | 204.6 | -1 | -0.5% | 574,550 |
| 2025/02/14 | 205.7 | 206.1 | 205.1 | 205.6 | +0.6 | +0.3% | 113,870 |
| 2025/02/13 | 205.1 | 205.2 | 204.5 | 205 | -0.8 | -0.4% | 183,790 |
| 2025/02/12 | 205.8 | 206.3 | 205.2 | 205.8 | -0.2 | -0.1% | 245,660 |
| 2025/02/10 | 205.7 | 206.3 | 205.7 | 206 | -3 | -1.4% | 138,870 |
| 2025/02/07 | 207.2 | 209 | 206.4 | 209 | +0.8 | +0.4% | 112,380 |
| 2025/02/06 | 208.8 | 208.8 | 207.6 | 208.2 | +2 | +1% | 438,400 |
| 2025/02/05 | 206.9 | 206.9 | 205.5 | 206.2 | -0.7 | -0.3% | 595,760 |
| 2025/02/04 | 206.7 | 207.1 | 206.4 | 206.9 | -1.4 | -0.7% | 209,780 |
| 2025/02/03 | 207 | 209.1 | 207 | 208.3 | +1.6 | +0.8% | 384,860 |
| 2025/01/31 | 206.8 | 206.8 | 205.7 | 206.7 | -0.5 | -0.2% | 191,960 |
| 2025/01/30 | 207.6 | 207.6 | 206.4 | 207.2 | -0.4 | -0.2% | 166,060 |
| 2025/01/29 | 208 | 208.3 | 207.3 | 207.6 | ±0 | ±0% | 300,770 |
| 2025/01/28 | 206.7 | 207.8 | 206.4 | 207.6 | +0.5 | +0.2% | 78,370 |
| 2025/01/27 | 206 | 207.3 | 206 | 207.1 | +2.5 | +1.2% | 365,490 |
| 2025/01/24 | 205.6 | 206.1 | 204.2 | 204.6 | -2.9 | -1.4% | 286,230 |
| 2025/01/23 | 207.1 | 207.5 | 207 | 207.5 | +0.7 | +0.3% | 149,590 |
| 2025/01/22 | 207 | 207 | 205.9 | 206.8 | -0.3 | -0.1% | 134,550 |
| 2025/01/21 | 206.5 | 207.2 | 205.9 | 207.1 | +1.7 | +0.8% | 136,710 |
| 2025/01/20 | 205.6 | 206 | 205 | 205.4 | +0.2 | +0.1% | 1,122,890 |
| 2025/01/17 | 204.6 | 205.2 | 204.4 | 205.2 | ±0 | ±0% | 248,960 |
| 2025/01/16 | 204.8 | 205.4 | 203.9 | 205.2 | +1.3 | +0.6% | 279,580 |
| 2025/01/15 | 204 | 204.5 | 203.4 | 203.9 | -0.6 | -0.3% | 210,410 |
| 2025/01/14 | 204.5 | 204.5 | 203.5 | 204.5 | -1 | -0.5% | 573,780 |
| 2025/01/10 | 206.2 | 206.2 | 205.3 | 205.5 | -0.3 | -0.1% | 515,660 |
| 2025/01/09 | 206.1 | 206.3 | 205.4 | 205.8 | -1.3 | -0.6% | 577,780 |
| 2025/01/08 | 207.4 | 207.7 | 207.1 | 207.1 | -2.8 | -1.3% | 1,479,570 |
| 2025/01/07 | 209.1 | 210.2 | 209 | 209.9 | +0.3 | +0.1% | 507,430 |
| 2025/01/06 | 209.4 | 209.6 | 208.6 | 209.6 | -0.5 | -0.2% | 984,580 |
| 2024/12/30 | 211.1 | 211.2 | 209.3 | 210.1 | -1.6 | -0.8% | 666,510 |
| 2024/12/27 | 212.1 | 212.1 | 211.1 | 211.7 | +1.3 | +0.6% | 545,590 |
| 2024/12/26 | 210.6 | 212.1 | 209.9 | 210.4 | -0.2 | -0.1% | 667,150 |
| 2024/12/25 | 209.5 | 211.1 | 200 | 210.6 | +1 | +0.5% | 320,470 |
| 2024/12/24 | 210.9 | 210.9 | 209.6 | 209.6 | -1.7 | -0.8% | 1,823,080 |
| 2024/12/23 | 210.7 | 211.3 | 210.7 | 211.3 | +0.1 | ±0% | 197,150 |
101～
150
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
