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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 211.3 | 211.3 | 210.8 | 211 | +0.9 | +0.4% | 284,070 |
| 2025/12/09 | 209.8 | 210.1 | 209.5 | 210.1 | +0.7 | +0.3% | 303,960 |
| 2025/12/08 | 209.3 | 209.5 | 208.9 | 209.4 | -0.2 | -0.1% | 357,420 |
| 2025/12/05 | 211 | 211 | 209.6 | 209.6 | -1.7 | -0.8% | 97,950 |
| 2025/12/04 | 211 | 211.7 | 210.9 | 211.3 | -0.4 | -0.2% | 119,130 |
| 2025/12/03 | 211.8 | 212.1 | 211.5 | 211.7 | ±0 | ±0% | 70,130 |
| 2025/12/02 | 211 | 212.1 | 211 | 211.7 | -1.6 | -0.8% | 394,960 |
| 2025/12/01 | 214.1 | 214.3 | 212.7 | 213.3 | -2.7 | -1.3% | 188,480 |
| 2025/11/28 | 216.2 | 216.2 | 199.5 | 216 | +0.7 | +0.3% | 141,010 |
| 2025/11/27 | 215.9 | 216 | 215.1 | 215.3 | +0.2 | +0.1% | 179,440 |
| 2025/11/26 | 215.5 | 215.5 | 214.6 | 215.1 | -0.1 | ±0% | 150,220 |
| 2025/11/25 | 215.4 | 215.8 | 214.9 | 215.2 | +1.3 | +0.6% | 308,350 |
| 2025/11/21 | 214 | 214.4 | 213.8 | 213.9 | +0.6 | +0.3% | 524,050 |
| 2025/11/20 | 212.4 | 213.4 | 212.2 | 213.3 | +2.2 | +1% | 159,220 |
| 2025/11/19 | 211.3 | 211.5 | 210.8 | 211.1 | -0.1 | ±0% | 83,720 |
| 2025/11/18 | 210.6 | 211.3 | 210.6 | 211.2 | +1.3 | +0.6% | 286,890 |
| 2025/11/17 | 209.8 | 209.9 | 209.1 | 209.9 | -0.9 | -0.4% | 193,800 |
| 2025/11/14 | 211.2 | 211.2 | 210.3 | 210.8 | -1.6 | -0.8% | 146,160 |
| 2025/11/13 | 212.4 | 213 | 212.4 | 212.4 | +0.5 | +0.2% | 108,440 |
| 2025/11/12 | 211.2 | 212 | 211.2 | 211.9 | +0.9 | +0.4% | 292,120 |
| 2025/11/11 | 210.2 | 211 | 210.1 | 211 | +1.7 | +0.8% | 305,060 |
| 2025/11/10 | 209.5 | 209.5 | 208.6 | 209.3 | -0.5 | -0.2% | 193,630 |
| 2025/11/07 | 210.8 | 210.8 | 209.1 | 209.8 | +0.7 | +0.3% | 164,150 |
| 2025/11/06 | 209.4 | 209.4 | 208.7 | 209.1 | -2 | -0.9% | 195,580 |
| 2025/11/05 | 210.5 | 211.1 | 210.5 | 211.1 | +0.5 | +0.2% | 267,050 |
| 2025/11/04 | 210.9 | 211.1 | 210.3 | 210.6 | -0.8 | -0.4% | 136,570 |
| 2025/10/31 | 211.3 | 211.7 | 211.1 | 211.4 | ±0 | ±0% | 147,060 |
| 2025/10/30 | 212.3 | 212.3 | 210.4 | 211.4 | -1.6 | -0.8% | 84,620 |
| 2025/10/29 | 212.1 | 213.3 | 211.9 | 213 | +0.7 | +0.3% | 119,830 |
| 2025/10/28 | 212.9 | 213.2 | 211.9 | 212.3 | +1.6 | +0.8% | 101,620 |
| 2025/10/27 | 211.8 | 211.9 | 210.7 | 210.7 | -2 | -0.9% | 300,560 |
| 2025/10/24 | 211.5 | 212.8 | 211.5 | 212.7 | -0.1 | ±0% | 51,460 |
| 2025/10/23 | 213 | 213.7 | 212.8 | 212.8 | ±0 | ±0% | 264,790 |
| 2025/10/22 | 211.9 | 212.8 | 211.9 | 212.8 | +2.1 | +1% | 170,850 |
| 2025/10/21 | 209.9 | 211 | 209.6 | 210.7 | +1.9 | +0.9% | 92,040 |
| 2025/10/20 | 208.8 | 208.9 | 207.9 | 208.8 | +0.2 | +0.1% | 78,190 |
| 2025/10/17 | 208.8 | 209.4 | 208.6 | 208.6 | +0.1 | ±0% | 110,150 |
| 2025/10/16 | 208.4 | 208.6 | 207.6 | 208.5 | +0.4 | +0.2% | 103,090 |
| 2025/10/15 | 209.1 | 209.4 | 208.1 | 208.1 | -1.3 | -0.6% | 240,080 |
| 2025/10/14 | 210.3 | 210.3 | 208.9 | 209.4 | +1.1 | +0.5% | 388,120 |
| 2025/10/10 | 208 | 208.3 | 207.1 | 208.3 | +0.5 | +0.2% | 212,760 |
| 2025/10/09 | 208.1 | 208.1 | 206.9 | 207.8 | -0.8 | -0.4% | 268,180 |
| 2025/10/08 | 208.1 | 208.8 | 207.7 | 208.6 | +3.4 | +1.7% | 289,250 |
| 2025/10/07 | 205 | 205.3 | 204.7 | 205.2 | +1 | +0.5% | 439,470 |
| 2025/10/06 | 203.9 | 204.8 | 203.5 | 204.2 | +1.8 | +0.9% | 171,410 |
| 2025/10/03 | 202.2 | 203 | 202.1 | 202.4 | +0.9 | +0.4% | 62,930 |
| 2025/10/02 | 202 | 202.1 | 201.2 | 201.5 | +0.9 | +0.4% | 67,190 |
| 2025/10/01 | 203.4 | 204 | 200.6 | 200.6 | -2.4 | -1.2% | 65,780 |
| 2025/09/30 | 204 | 204 | 203 | 203 | -0.2 | -0.1% | 64,320 |
| 2025/09/29 | 203.3 | 203.5 | 203 | 203.2 | -0.2 | -0.1% | 177,220 |
151～
200
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
