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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 215 | 215 | 214.4 | 214.7 | -0.1 | ±0% | 319,070 |
| 2024/10/08 | 214.7 | 214.8 | 213.6 | 214.8 | -1.3 | -0.6% | 944,130 |
| 2024/10/07 | 216.3 | 216.5 | 215.8 | 216.1 | +0.2 | +0.1% | 448,280 |
| 2024/10/04 | 216.6 | 217 | 215.5 | 215.9 | -2.1 | -1% | 456,080 |
| 2024/10/03 | 217.7 | 218.6 | 217.5 | 218 | +2.2 | +1% | 1,183,510 |
| 2024/10/02 | 216 | 216.2 | 215.4 | 215.8 | +0.5 | +0.2% | 86,970 |
| 2024/10/01 | 214.3 | 215.4 | 214.3 | 215.3 | +3.3 | +1.6% | 323,730 |
| 2024/09/30 | 213.6 | 216 | 211.9 | 212 | -6 | -2.8% | 1,145,230 |
| 2024/09/27 | 216 | 218.2 | 215.7 | 218 | +2.6 | +1.2% | 2,598,710 |
| 2024/09/26 | 215.1 | 215.7 | 214.8 | 215.4 | +0.5 | +0.2% | 801,090 |
| 2024/09/25 | 215 | 215.1 | 214.4 | 214.9 | -0.8 | -0.4% | 139,370 |
| 2024/09/24 | 215.2 | 215.7 | 215 | 215.7 | +0.8 | +0.4% | 271,170 |
| 2024/09/20 | 215.5 | 215.9 | 214.6 | 214.9 | -1.1 | -0.5% | 182,980 |
| 2024/09/19 | 216.2 | 217.3 | 215.8 | 216 | -0.6 | -0.3% | 327,610 |
| 2024/09/18 | 217.9 | 218 | 216.5 | 216.6 | +0.4 | +0.2% | 285,700 |
| 2024/09/17 | 216.6 | 217.6 | 215.5 | 216.2 | +0.7 | +0.3% | 893,500 |
| 2024/09/13 | 216.3 | 216.3 | 214.9 | 215.5 | -2.3 | -1.1% | 207,850 |
| 2024/09/12 | 217.1 | 218.1 | 217.1 | 217.8 | +0.7 | +0.3% | 162,550 |
| 2024/09/11 | 218.3 | 218.3 | 216.3 | 217.1 | ±0 | ±0% | 380,490 |
| 2024/09/10 | 216.2 | 217.6 | 216.2 | 217.1 | +2.1 | +1% | 340,070 |
| 2024/09/09 | 215.7 | 215.7 | 214.7 | 215 | -1.3 | -0.6% | 199,360 |
| 2024/09/06 | 216.9 | 216.9 | 216.1 | 216.3 | +0.8 | +0.4% | 476,380 |
| 2024/09/05 | 216.8 | 216.8 | 215.3 | 215.5 | -0.5 | -0.2% | 827,710 |
| 2024/09/04 | 215 | 216.3 | 214.6 | 216 | +1.5 | +0.7% | 614,500 |
| 2024/09/03 | 214.8 | 215.8 | 214.3 | 214.5 | +0.2 | +0.1% | 2,812,050 |
| 2024/09/02 | 215.5 | 215.6 | 214 | 214.3 | ±0 | ±0% | 1,417,600 |
| 2024/08/30 | 214.5 | 214.5 | 213.7 | 214.3 | ±0 | ±0% | 510,240 |
| 2024/08/29 | 214.4 | 214.7 | 214.1 | 214.3 | -0.2 | -0.1% | 354,640 |
| 2024/08/28 | 214.2 | 214.6 | 213.8 | 214.5 | -0.4 | -0.2% | 455,740 |
| 2024/08/27 | 214.8 | 215.5 | 214.8 | 214.9 | -0.2 | -0.1% | 196,800 |
| 2024/08/26 | 214.5 | 215.8 | 214.1 | 215.1 | -0.7 | -0.3% | 508,480 |
| 2024/08/23 | 216.8 | 217.1 | 215.7 | 215.8 | -1 | -0.5% | 389,340 |
| 2024/08/22 | 217 | 217.3 | 216.6 | 216.8 | -1.3 | -0.6% | 512,620 |
| 2024/08/21 | 217.1 | 218.1 | 217.1 | 218.1 | +0.6 | +0.3% | 381,300 |
| 2024/08/20 | 217.1 | 217.7 | 216.3 | 217.5 | +2.3 | +1.1% | 270,630 |
| 2024/08/19 | 217.5 | 218.1 | 215.1 | 215.2 | -4.2 | -1.9% | 797,830 |
| 2024/08/16 | 219.3 | 219.5 | 218.9 | 219.4 | +1.2 | +0.5% | 517,080 |
| 2024/08/15 | 217.9 | 218.3 | 217.8 | 218.2 | +1.5 | +0.7% | 588,760 |
| 2024/08/14 | 216.3 | 217 | 211.7 | 216.7 | +1.1 | +0.5% | 495,300 |
| 2024/08/13 | 215 | 216.1 | 214.8 | 215.6 | +2.5 | +1.2% | 677,110 |
| 2024/08/09 | 213.1 | 217.2 | 212.7 | 213.1 | -0.1 | ±0% | 563,570 |
| 2024/08/08 | 212.9 | 215 | 212 | 213.2 | -1.9 | -0.9% | 303,350 |
| 2024/08/07 | 212.4 | 216.1 | 211.9 | 215.1 | -1.1 | -0.5% | 1,338,960 |
| 2024/08/06 | 217.2 | 217.2 | 213.9 | 216.2 | +2.2 | +1% | 807,380 |
| 2024/08/05 | 216.3 | 218.1 | 213.2 | 214 | -2.5 | -1.2% | 1,099,780 |
| 2024/08/02 | 215.8 | 217.4 | 215.8 | 216.5 | +1.8 | +0.8% | 550,770 |
| 2024/08/01 | 215 | 215.3 | 213.7 | 214.7 | -1.9 | -0.9% | 488,220 |
| 2024/07/31 | 215.7 | 217 | 214.5 | 216.6 | -1.3 | -0.6% | 439,000 |
| 2024/07/30 | 216.9 | 218 | 216.4 | 217.9 | +2.1 | +1% | 206,620 |
| 2024/07/29 | 215.4 | 217.9 | 215.4 | 215.8 | +1.5 | +0.7% | 607,900 |
201～
250
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
