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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 212.9 | 213.7 | 212.9 | 213.5 | ±0 | ±0% | 194,170 |
| 2024/12/02 | 214.3 | 214.3 | 212.6 | 213.5 | +1 | +0.5% | 279,050 |
| 2024/11/29 | 212.9 | 213 | 211.5 | 212.5 | -1 | -0.5% | 125,440 |
| 2024/11/28 | 213.3 | 213.5 | 212.7 | 213.5 | +0.2 | +0.1% | 581,890 |
| 2024/11/27 | 214.4 | 214.4 | 212.8 | 213.3 | -1.7 | -0.8% | 472,450 |
| 2024/11/26 | 215.7 | 216 | 214.6 | 215 | +0.6 | +0.3% | 597,300 |
| 2024/11/25 | 213.4 | 214.4 | 212.5 | 214.4 | +1.8 | +0.8% | 213,960 |
| 2024/11/22 | 211.1 | 212.6 | 210.9 | 212.6 | +0.1 | ±0% | 175,430 |
| 2024/11/21 | 213.2 | 213.2 | 212.2 | 212.5 | -0.4 | -0.2% | 143,340 |
| 2024/11/20 | 212 | 213 | 212 | 212.9 | +1.5 | +0.7% | 109,320 |
| 2024/11/19 | 211.7 | 211.7 | 210.8 | 211.4 | +0.2 | +0.1% | 169,040 |
| 2024/11/18 | 213.2 | 213.2 | 210 | 211.2 | -2.3 | -1.1% | 448,680 |
| 2024/11/15 | 214.3 | 214.7 | 213.4 | 213.5 | +1.3 | +0.6% | 340,570 |
| 2024/11/14 | 213.5 | 213.5 | 211.1 | 212.2 | -0.8 | -0.4% | 259,050 |
| 2024/11/13 | 214 | 214 | 212.6 | 213 | -1.9 | -0.9% | 324,460 |
| 2024/11/12 | 214 | 215.5 | 214 | 214.9 | +1.3 | +0.6% | 487,930 |
| 2024/11/11 | 212.9 | 213.6 | 212.7 | 213.6 | +2.2 | +1% | 228,810 |
| 2024/11/08 | 212 | 212.3 | 211.4 | 211.4 | +0.5 | +0.2% | 274,130 |
| 2024/11/07 | 211.1 | 211.9 | 210.8 | 210.9 | -0.2 | -0.1% | 931,870 |
| 2024/11/06 | 213.4 | 213.5 | 209.7 | 211.1 | -1.7 | -0.8% | 824,190 |
| 2024/11/05 | 212.7 | 213.3 | 212.5 | 212.8 | -1.6 | -0.7% | 317,160 |
| 2024/11/01 | 213.2 | 214.4 | 212.1 | 214.4 | +0.7 | +0.3% | 234,590 |
| 2024/10/31 | 213.6 | 214.3 | 213.4 | 213.7 | -0.2 | -0.1% | 216,940 |
| 2024/10/30 | 213.8 | 213.9 | 212.7 | 213.9 | +1.5 | +0.7% | 315,690 |
| 2024/10/29 | 212.4 | 212.9 | 212.2 | 212.4 | -0.1 | ±0% | 466,100 |
| 2024/10/28 | 212.9 | 213 | 211.8 | 212.5 | -1.1 | -0.5% | 219,220 |
| 2024/10/25 | 212.4 | 213.7 | 212.4 | 213.6 | +1.1 | +0.5% | 226,080 |
| 2024/10/24 | 212 | 212.6 | 211.6 | 212.5 | +1.1 | +0.5% | 992,450 |
| 2024/10/23 | 210.4 | 211.4 | 210.4 | 211.4 | +2.4 | +1.1% | 941,760 |
| 2024/10/22 | 210.3 | 210.3 | 209 | 209 | -3 | -1.4% | 1,243,110 |
| 2024/10/21 | 211.3 | 212 | 211.1 | 212 | ±0 | ±0% | 239,610 |
| 2024/10/18 | 213.1 | 213.1 | 211.8 | 212 | -2.3 | -1.1% | 341,540 |
| 2024/10/17 | 214.8 | 215 | 214.3 | 214.3 | -0.1 | ±0% | 94,430 |
| 2024/10/16 | 213.1 | 214.4 | 213.1 | 214.4 | +2.7 | +1.3% | 167,630 |
| 2024/10/15 | 212 | 212.3 | 211.6 | 211.7 | ±0 | ±0% | 637,450 |
| 2024/10/11 | 212.2 | 212.2 | 211.2 | 211.7 | -1.1 | -0.5% | 821,770 |
| 2024/10/10 | 212.7 | 213.3 | 212.5 | 212.8 | -1.9 | -0.9% | 611,890 |
| 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 |
401～
450
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
