ｉシェアーズ 日本国債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 |
|---|---|---|---|---|---|---|---|
| 2026/09/07 | 496.9 | 497.3 | 492.7 | 493.1 | -1.9 | -0.4% | 332,780 |
| 2026/09/04 | 492 | 496.4 | 490.9 | 495 | +7.4 | +1.5% | 78,920 |
| 2026/09/03 | 484 | 488.5 | 484 | 487.6 | +6.7 | +1.4% | 79,960 |
| 2026/09/02 | 481 | 481.1 | 479.6 | 480.9 | -2.2 | -0.5% | 37,460 |
| 2026/09/01 | 486 | 486 | 480.5 | 483.1 | -2 | -0.4% | 75,890 |
| 2026/08/31 | 486.7 | 486.7 | 483.2 | 485.1 | -1.1 | -0.2% | 36,510 |
| 2026/08/28 | 490.7 | 490.7 | 486 | 486.2 | -4.6 | -0.9% | 36,250 |
| 2026/08/27 | 491.3 | 491.5 | 490 | 490.8 | +0.2 | ±0% | 4,420 |
| 2026/08/26 | 492.2 | 492.2 | 490.6 | 490.6 | +0.9 | +0.2% | 63,580 |
| 2026/08/25 | 490 | 491.2 | 489.7 | 489.7 | -0.3 | -0.1% | 3,930 |
| 2026/08/24 | 489.5 | 490 | 488.8 | 490 | -1.2 | -0.2% | 1,810 |
| 2026/08/21 | 493.4 | 493.4 | 490.1 | 491.2 | -2.4 | -0.5% | 31,220 |
| 2026/08/20 | 491.5 | 494.5 | 487.9 | 493.6 | +5.8 | +1.2% | 272,470 |
| 2026/08/19 | 485.6 | 491.7 | 484.9 | 487.8 | +1.2 | +0.2% | 27,350 |
| 2026/08/18 | 488.5 | 488.5 | 485.1 | 486.6 | -1.9 | -0.4% | 286,830 |
| 2026/08/17 | 492.7 | 492.7 | 488 | 488.5 | -6.1 | -1.2% | 16,600 |
| 2026/08/14 | 492.2 | 494.6 | 492.2 | 494.6 | +1.2 | +0.2% | 16,920 |
| 2026/08/13 | 495.4 | 495.4 | 492.1 | 493.4 | -1.5 | -0.3% | 10,940 |
| 2026/08/12 | 495.4 | 495.4 | 494.6 | 494.9 | -3.4 | -0.7% | 10,320 |
| 2026/08/10 | 499.9 | 499.9 | 498 | 498.3 | -1.5 | -0.3% | 14,920 |
| 2026/08/07 | 499.5 | 499.9 | 497 | 499.8 | +1.7 | +0.3% | 5,960 |
| 2026/08/06 | 496.7 | 499.8 | 496.6 | 498.1 | +1.4 | +0.3% | 122,590 |
| 2026/08/05 | 494.3 | 496.7 | 494 | 496.7 | +2.4 | +0.5% | 47,630 |
| 2026/08/04 | 496 | 496.7 | 494.1 | 494.3 | -0.5 | -0.1% | 87,720 |
| 2026/08/03 | 494.7 | 495.4 | 492.5 | 494.8 | -1 | -0.2% | 134,590 |
| 2026/07/31 | 496.8 | 497.6 | 494.7 | 495.8 | +0.3 | +0.1% | 17,070 |
| 2026/07/30 | 498 | 498 | 495.3 | 495.5 | -2.4 | -0.5% | 1,270 |
| 2026/07/29 | 496.5 | 497.9 | 494 | 497.9 | +2.2 | +0.4% | 72,790 |
| 2026/07/28 | 495.6 | 511.8 | 495 | 495.7 | -0.2 | ±0% | 7,860 |
| 2026/07/27 | 497.2 | 497.2 | 495.4 | 495.9 | +1.9 | +0.4% | 7,640 |
| 2026/07/24 | 497.8 | 497.8 | 493.4 | 494 | -4.9 | -1% | 185,590 |
| 2026/07/23 | 500.8 | 500.9 | 498.6 | 498.9 | -1.8 | -0.4% | 73,850 |
| 2026/07/22 | 500 | 500.7 | 499 | 500.7 | -0.1 | ±0% | 1,090 |
| 2026/07/21 | 501.2 | 501.2 | 499.5 | 500.8 | -0.5 | -0.1% | 8,990 |
| 2026/07/17 | 504.7 | 511.8 | 501.3 | 501.3 | -3.5 | -0.7% | 389,620 |
| 2026/07/16 | 508.8 | 508.8 | 503.5 | 504.8 | -6.4 | -1.3% | 18,960 |
| 2026/07/15 | 510.3 | 511.6 | 508.1 | 511.2 | +1.5 | +0.3% | 346,080 |
| 2026/07/14 | 498.5 | 509.7 | 498.4 | 509.7 | +11.2 | +2.2% | 43,880 |
| 2026/07/13 | 495.1 | 498.9 | 495.1 | 498.5 | +1.8 | +0.4% | 198,970 |
| 2026/07/10 | 490 | 497.5 | 488.8 | 496.7 | +6.5 | +1.3% | 105,560 |
| 2026/07/09 | 488.7 | 490.2 | 486.9 | 490.2 | +0.7 | +0.1% | 78,110 |
| 2026/07/08 | 497 | 497 | 489.1 | 489.5 | -5.1 | -1% | 77,150 |
| 2026/07/07 | 493.3 | 495.3 | 491.6 | 494.6 | -1.4 | -0.3% | 148,160 |
| 2026/07/06 | 498.1 | 498.1 | 494.4 | 496 | -2.1 | -0.4% | 87,580 |
| 2026/07/03 | 499.7 | 499.7 | 497 | 498.1 | -2.1 | -0.4% | 135,000 |
| 2026/07/02 | 503.7 | 503.7 | 500.2 | 500.2 | -4.8 | -1% | 50,470 |
| 2026/07/01 | 504.9 | 506.4 | 504 | 505 | -2.9 | -0.6% | 16,460 |
| 2026/06/30 | 515.6 | 515.6 | 506.6 | 507.9 | -7.1 | -1.4% | 528,550 |
| 2026/06/29 | 517.9 | 517.9 | 513.6 | 515 | -1.4 | -0.3% | 109,510 |
| 2026/06/26 | 516.5 | 516.5 | 513.7 | 516.4 | +3.9 | +0.8% | 480 |
1～
50
件表示中 / 72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
