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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 212.9 | 212.9 | 211.8 | 212.2 | -0.7 | -0.3% | 440,420 |
| 2024/05/10 | 212.6 | 213.3 | 212.2 | 212.9 | +1.3 | +0.6% | 458,370 |
| 2024/05/09 | 212.2 | 212.2 | 210.8 | 211.6 | -0.6 | -0.3% | 227,230 |
| 2024/05/08 | 211.7 | 212.6 | 211.6 | 212.2 | +1.2 | +0.6% | 383,010 |
| 2024/05/07 | 209.8 | 211.2 | 209.2 | 211 | +2.3 | +1.1% | 483,870 |
| 2024/05/02 | 210 | 210 | 207.6 | 208.7 | -1 | -0.5% | 439,420 |
| 2024/05/01 | 209.8 | 210.2 | 209.3 | 209.7 | -0.4 | -0.2% | 154,980 |
| 2024/04/30 | 209.4 | 210.3 | 209 | 210.1 | +3.1 | +1.5% | 364,460 |
| 2024/04/26 | 206.1 | 207 | 205 | 207 | +0.3 | +0.1% | 221,720 |
| 2024/04/25 | 207.1 | 207.1 | 206.1 | 206.7 | -0.4 | -0.2% | 218,940 |
| 2024/04/24 | 207.5 | 207.5 | 206.7 | 207.1 | -0.4 | -0.2% | 140,120 |
| 2024/04/23 | 207.1 | 207.6 | 206.8 | 207.5 | +1 | +0.5% | 90,740 |
| 2024/04/22 | 208.6 | 208.6 | 205.9 | 206.5 | -2.1 | -1% | 345,920 |
| 2024/04/19 | 207.2 | 209.3 | 206.2 | 208.6 | +0.9 | +0.4% | 255,000 |
| 2024/04/18 | 208 | 208.2 | 206.7 | 207.7 | +2 | +1% | 199,610 |
| 2024/04/17 | 206 | 206 | 204.9 | 205.7 | -0.9 | -0.4% | 364,400 |
| 2024/04/16 | 207.5 | 207.5 | 206 | 206.6 | -0.9 | -0.4% | 703,820 |
| 2024/04/15 | 207.6 | 208.4 | 207.3 | 207.5 | +0.4 | +0.2% | 301,390 |
| 2024/04/12 | 206.8 | 207.1 | 206.4 | 207.1 | -0.6 | -0.3% | 512,030 |
| 2024/04/11 | 207.5 | 208.9 | 206.9 | 207.7 | -2.6 | -1.2% | 789,330 |
| 2024/04/10 | 210.4 | 210.9 | 210.1 | 210.3 | -0.2 | -0.1% | 242,750 |
| 2024/04/09 | 210 | 210.5 | 209.2 | 210.5 | +1.3 | +0.6% | 599,630 |
| 2024/04/08 | 210.9 | 211 | 209 | 209.2 | -2.5 | -1.2% | 686,610 |
| 2024/04/05 | 212.5 | 212.5 | 210.7 | 211.7 | +1 | +0.5% | 410,430 |
| 2024/04/04 | 211.3 | 211.4 | 210.2 | 210.7 | -0.6 | -0.3% | 746,200 |
| 2024/04/03 | 211.1 | 211.7 | 210.6 | 211.3 | -1.6 | -0.8% | 777,290 |
| 2024/04/02 | 213.2 | 213.4 | 212.7 | 212.9 | -3.2 | -1.5% | 1,285,920 |
| 2024/04/01 | 216.8 | 216.8 | 215.1 | 216.1 | ±0 | ±0% | 191,280 |
| 2024/03/29 | 216.2 | 216.3 | 215.5 | 216.1 | +0.6 | +0.3% | 109,820 |
| 2024/03/28 | 215.2 | 215.9 | 214.8 | 215.5 | +0.7 | +0.3% | 436,370 |
| 2024/03/27 | 214 | 214.9 | 214 | 214.8 | +0.9 | +0.4% | 449,480 |
| 2024/03/26 | 213.6 | 214.2 | 213.6 | 213.9 | -0.6 | -0.3% | 265,520 |
| 2024/03/25 | 214.6 | 215.2 | 214.1 | 214.5 | +0.8 | +0.4% | 654,880 |
| 2024/03/22 | 213.1 | 213.8 | 212.8 | 213.7 | +2.4 | +1.1% | 540,400 |
| 2024/03/21 | 211.1 | 211.5 | 210.4 | 211.3 | +0.7 | +0.3% | 440,470 |
| 2024/03/19 | 209.3 | 210.7 | 208.4 | 210.6 | +1 | +0.5% | 521,090 |
| 2024/03/18 | 209.9 | 209.9 | 208.5 | 209.6 | +1 | +0.5% | 369,370 |
| 2024/03/15 | 208.1 | 208.8 | 207.7 | 208.6 | -2.1 | -1% | 877,860 |
| 2024/03/14 | 210.6 | 210.7 | 210.2 | 210.7 | -1.1 | -0.5% | 382,180 |
| 2024/03/13 | 213.8 | 213.8 | 211 | 211.8 | -1.4 | -0.7% | 521,260 |
| 2024/03/12 | 212.3 | 213.3 | 211.7 | 213.2 | +0.1 | ±0% | 148,660 |
| 2024/03/11 | 213 | 213.6 | 212 | 213.1 | -1.2 | -0.6% | 367,440 |
| 2024/03/08 | 214 | 214.3 | 213.3 | 214.3 | -0.5 | -0.2% | 270,540 |
| 2024/03/07 | 216.1 | 216.2 | 214.4 | 214.8 | -0.3 | -0.1% | 389,100 |
| 2024/03/06 | 215.2 | 215.2 | 214.3 | 215.1 | +1.1 | +0.5% | 394,560 |
| 2024/03/05 | 214 | 218.2 | 213.2 | 214 | +0.4 | +0.2% | 303,850 |
| 2024/03/04 | 213.8 | 213.8 | 212.9 | 213.6 | +0.9 | +0.4% | 307,980 |
| 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 |
1～
50
件表示中 / 110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
