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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 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 |
| 2025/09/26 | 204.1 | 204.1 | 203.1 | 203.4 | +1 | +0.5% | 121,510 |
| 2025/09/25 | 202.4 | 202.8 | 202.3 | 202.4 | -0.2 | -0.1% | 46,730 |
| 2025/09/24 | 202 | 202.6 | 201.6 | 202.6 | +1.1 | +0.5% | 143,630 |
| 2025/09/22 | 201.5 | 201.8 | 201.1 | 201.5 | +0.7 | +0.3% | 114,670 |
| 2025/09/19 | 202.3 | 202.3 | 200.4 | 200.8 | -3.1 | -1.5% | 781,930 |
| 2025/09/18 | 202.1 | 203.9 | 202 | 203.9 | +1.8 | +0.9% | 337,290 |
| 2025/09/17 | 202.5 | 202.9 | 202.1 | 202.1 | ±0 | ±0% | 189,670 |
| 2025/09/16 | 203.5 | 203.7 | 202.1 | 202.1 | -1.2 | -0.6% | 353,160 |
| 2025/09/12 | 202.6 | 203.5 | 202.6 | 203.3 | +1.1 | +0.5% | 367,880 |
| 2025/09/11 | 201.9 | 202.2 | 201.7 | 202.2 | +1.5 | +0.7% | 38,340 |
| 2025/09/10 | 201 | 201.2 | 200.7 | 200.7 | -0.5 | -0.2% | 100,520 |
| 2025/09/09 | 202 | 202.2 | 201.2 | 201.2 | +0.8 | +0.4% | 177,750 |
| 2025/09/08 | 200.8 | 200.9 | 200.1 | 200.4 | +1.9 | +1% | 1,296,290 |
| 2025/09/05 | 198.3 | 198.5 | 197.8 | 198.5 | +2.1 | +1.1% | 137,050 |
| 2025/09/04 | 196 | 196.6 | 196 | 196.4 | +1.6 | +0.8% | 181,560 |
| 2025/09/03 | 194.9 | 194.9 | 193.7 | 194.8 | -0.1 | -0.1% | 121,620 |
| 2025/09/02 | 193 | 194.9 | 192.9 | 194.9 | +1.9 | +1% | 378,200 |
| 2025/09/01 | 194.2 | 194.2 | 193 | 193 | -2.6 | -1.3% | 244,820 |
| 2025/08/29 | 195 | 195.6 | 194.8 | 195.6 | +1 | +0.5% | 49,330 |
| 2025/08/28 | 194.6 | 195 | 194.4 | 194.6 | ±0 | ±0% | 276,040 |
| 2025/08/27 | 194.4 | 195 | 194.1 | 194.6 | +0.3 | +0.2% | 150,690 |
| 2025/08/26 | 195.3 | 195.8 | 193.4 | 194.3 | -0.6 | -0.3% | 189,290 |
| 2025/08/25 | 195.2 | 195.5 | 194.7 | 194.9 | -0.7 | -0.4% | 220,210 |
| 2025/08/22 | 195.3 | 196 | 195 | 195.6 | +0.6 | +0.3% | 99,480 |
| 2025/08/21 | 194.7 | 195.2 | 194.6 | 195 | +1 | +0.5% | 46,800 |
| 2025/08/20 | 195 | 195.1 | 194 | 194 | +0.2 | +0.1% | 116,290 |
| 2025/08/19 | 194.4 | 194.5 | 193.8 | 193.8 | -0.7 | -0.4% | 138,480 |
| 2025/08/18 | 194.1 | 194.8 | 193.9 | 194.5 | -0.8 | -0.4% | 638,340 |
| 2025/08/15 | 196 | 196 | 195.3 | 195.3 | -0.6 | -0.3% | 101,390 |
| 2025/08/14 | 196.2 | 196.3 | 195.5 | 195.9 | -0.3 | -0.2% | 133,000 |
| 2025/08/13 | 195.7 | 196.7 | 195.4 | 196.2 | -0.9 | -0.5% | 213,650 |
| 2025/08/12 | 197 | 197.5 | 196.7 | 197.1 | +0.7 | +0.4% | 215,030 |
| 2025/08/08 | 196.2 | 197 | 196 | 196.4 | +0.1 | +0.1% | 64,200 |
| 2025/08/07 | 197 | 197.3 | 196.3 | 196.3 | -1.4 | -0.7% | 61,540 |
| 2025/08/06 | 198.2 | 198.5 | 197.5 | 197.7 | +0.5 | +0.3% | 96,220 |
| 2025/08/05 | 197.1 | 197.8 | 197 | 197.2 | +0.7 | +0.4% | 64,510 |
| 2025/08/04 | 197.1 | 197.2 | 196.2 | 196.5 | -1.3 | -0.7% | 105,250 |
| 2025/08/01 | 198.7 | 198.7 | 197.8 | 197.8 | +0.6 | +0.3% | 323,120 |
| 2025/07/31 | 196.8 | 197.2 | 196.5 | 197.2 | +1.3 | +0.7% | 58,450 |
| 2025/07/30 | 196.5 | 196.7 | 195.8 | 195.9 | +2.5 | +1.3% | 200,760 |
| 2025/07/29 | 193.8 | 194.1 | 193.4 | 193.4 | -0.3 | -0.2% | 79,390 |
| 2025/07/28 | 193.6 | 193.8 | 193 | 193.7 | +0.6 | +0.3% | 301,580 |
| 2025/07/25 | 192.4 | 193.1 | 192 | 193.1 | +2.2 | +1.2% | 350,070 |
| 2025/07/24 | 191.6 | 191.6 | 190.5 | 190.9 | -1 | -0.5% | 85,830 |
| 2025/07/23 | 192.3 | 192.6 | 191.5 | 191.9 | -0.7 | -0.4% | 227,440 |
| 2025/07/22 | 192.5 | 193 | 192.4 | 192.6 | -0.2 | -0.1% | 144,790 |
| 2025/07/18 | 192.1 | 193 | 191.9 | 192.8 | +1.4 | +0.7% | 30,830 |
| 2025/07/17 | 191 | 191.4 | 190.8 | 191.4 | -0.8 | -0.4% | 88,060 |
201～
250
件表示中 / 650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
