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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 212 | 212.9 | 211.7 | 212.7 | +2.3 | +1.1% | 259,420 |
| 2024/02/29 | 211.5 | 211.7 | 210 | 210.4 | -0.7 | -0.3% | 269,320 |
| 2024/02/28 | 210.7 | 212.1 | 210.4 | 211.1 | -1 | -0.5% | 164,350 |
| 2024/02/27 | 212 | 213 | 211.5 | 212.1 | -1 | -0.5% | 724,830 |
| 2024/02/26 | 212 | 213.3 | 209.6 | 213.1 | +4.5 | +2.2% | 640,060 |
| 2024/02/22 | 208.9 | 209.1 | 208.2 | 208.6 | -0.5 | -0.2% | 766,770 |
| 2024/02/21 | 209 | 209.4 | 208.8 | 209.1 | -0.2 | -0.1% | 270,000 |
| 2024/02/20 | 209.9 | 209.9 | 208.5 | 209.3 | -0.3 | -0.1% | 348,080 |
| 2024/02/19 | 209.7 | 210.9 | 209.1 | 209.6 | -0.4 | -0.2% | 367,690 |
| 2024/02/16 | 210.5 | 211 | 210 | 210 | -0.8 | -0.4% | 249,580 |
| 2024/02/15 | 210 | 211 | 210 | 210.8 | +1.5 | +0.7% | 670,910 |
| 2024/02/14 | 209.2 | 209.3 | 208.6 | 209.3 | -1.3 | -0.6% | 498,310 |
| 2024/02/13 | 210.7 | 211.1 | 210.4 | 210.6 | -0.8 | -0.4% | 588,290 |
| 2024/02/09 | 211.5 | 211.5 | 211 | 211.4 | -0.2 | -0.1% | 345,520 |
| 2024/02/08 | 211 | 211.6 | 210.3 | 211.6 | +0.2 | +0.1% | 270,440 |
| 2024/02/07 | 211 | 211.7 | 210.7 | 211.4 | +0.3 | +0.1% | 135,190 |
| 2024/02/06 | 211 | 211.2 | 210.8 | 211.1 | -2.1 | -1% | 307,750 |
| 2024/02/05 | 214.1 | 214.1 | 213 | 213.2 | -2.2 | -1% | 983,220 |
| 2024/02/02 | 215 | 215.4 | 214.4 | 215.4 | +1.6 | +0.7% | 1,019,110 |
| 2024/02/01 | 214 | 214 | 212.8 | 213.8 | +0.8 | +0.4% | 225,990 |
| 2024/01/31 | 212 | 213.1 | 211.2 | 213 | +2.3 | +1.1% | 1,477,040 |
| 2024/01/30 | 209.8 | 210.8 | 209.4 | 210.7 | +1.9 | +0.9% | 256,510 |
| 2024/01/29 | 208.1 | 208.9 | 208.1 | 208.8 | -0.1 | ±0% | 312,980 |
| 2024/01/26 | 209 | 209 | 207.9 | 208.9 | +1.3 | +0.6% | 209,400 |
| 2024/01/25 | 206.4 | 208.2 | 206 | 207.6 | -0.9 | -0.4% | 257,490 |
| 2024/01/24 | 208.5 | 208.9 | 208 | 208.5 | -1.6 | -0.8% | 1,371,220 |
| 2024/01/23 | 211 | 211 | 209.9 | 210.1 | ±0 | ±0% | 950,330 |
| 2024/01/22 | 209.4 | 210.2 | 209.1 | 210.1 | +1.8 | +0.9% | 213,930 |
| 2024/01/19 | 209.3 | 209.3 | 207.1 | 208.3 | -1.7 | -0.8% | 1,297,210 |
| 2024/01/18 | 209.1 | 210.3 | 209.1 | 210 | +0.3 | +0.1% | 304,760 |
| 2024/01/17 | 209.9 | 210 | 208.6 | 209.7 | -0.5 | -0.2% | 1,885,340 |
| 2024/01/16 | 210.3 | 210.5 | 209.4 | 210.2 | -0.3 | -0.1% | 1,387,760 |
| 2024/01/15 | 210.2 | 211 | 209.7 | 210.5 | +0.2 | +0.1% | 375,970 |
| 2024/01/12 | 210.5 | 210.8 | 209.9 | 210.3 | +0.3 | +0.1% | 880,510 |
| 2024/01/11 | 210 | 210.5 | 209.5 | 210 | +0.9 | +0.4% | 375,420 |
| 2024/01/10 | 210 | 210 | 209 | 209.1 | ±0 | ±0% | 180,770 |
| 2024/01/09 | 209.2 | 209.7 | 208.2 | 209.1 | -1.6 | -0.8% | 1,762,210 |
| 2024/01/05 | 211 | 211.5 | 210.5 | 210.7 | -1.6 | -0.8% | 2,174,810 |
| 2024/01/04 | 212.1 | 212.3 | 210.7 | 212.3 | +1 | +0.5% | 1,704,700 |
| 2023/12/29 | 211.7 | 212.9 | 211.1 | 211.3 | -1.2 | -0.6% | 977,270 |
| 2023/12/28 | 212.8 | 213 | 212.2 | 212.5 | +0.8 | +0.4% | 287,420 |
| 2023/12/27 | 211.3 | 211.9 | 210.9 | 211.7 | +0.4 | +0.2% | 127,620 |
| 2023/12/26 | 210.7 | 211.4 | 210.1 | 211.3 | +0.2 | +0.1% | 72,510 |
| 2023/12/25 | 211.4 | 211.5 | 209.9 | 211.1 | -0.1 | ±0% | 166,240 |
| 2023/12/22 | 211.9 | 211.9 | 210.7 | 211.2 | -2 | -0.9% | 260,190 |
| 2023/12/21 | 214.5 | 214.5 | 213.2 | 213.2 | -0.1 | ±0% | 447,440 |
| 2023/12/20 | 214.5 | 214.8 | 213.1 | 213.3 | +0.9 | +0.4% | 228,960 |
| 2023/12/19 | 211.5 | 212.5 | 210.4 | 212.4 | +0.9 | +0.4% | 346,600 |
| 2023/12/18 | 211.6 | 211.6 | 210.6 | 211.5 | +2.2 | +1.1% | 561,490 |
| 2023/12/15 | 210.9 | 210.9 | 208.8 | 209.3 | +3.4 | +1.7% | 316,810 |
351～
400
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
