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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 197.8 | 199 | 197.2 | 197.4 | +5.8 | +3% | 707,690 |
| 2025/04/09 | 195.2 | 199 | 187.8 | 191.6 | -11.3 | -5.6% | 2,570,870 |
| 2025/04/08 | 208 | 208 | 202.3 | 202.9 | -5.9 | -2.8% | 770,900 |
| 2025/04/07 | 209.5 | 210.2 | 207.7 | 208.8 | +1.1 | +0.5% | 1,289,730 |
| 2025/04/04 | 208.4 | 208.4 | 205.8 | 207.7 | -1 | -0.5% | 1,373,880 |
| 2025/04/03 | 210 | 210.6 | 208.6 | 208.7 | -0.4 | -0.2% | 996,850 |
| 2025/04/02 | 208.3 | 209.1 | 208.3 | 209.1 | +0.7 | +0.3% | 640,640 |
| 2025/04/01 | 207.9 | 208.7 | 207.5 | 208.4 | +1.9 | +0.9% | 1,569,140 |
| 2025/03/31 | 206.2 | 207.1 | 205.7 | 206.5 | +1.1 | +0.5% | 869,090 |
| 2025/03/28 | 204.6 | 205.5 | 204.5 | 205.4 | +0.3 | +0.1% | 357,290 |
| 2025/03/27 | 204.9 | 205.1 | 203.9 | 205.1 | ±0 | ±0% | 578,370 |
| 2025/03/26 | 204.9 | 205.5 | 204.6 | 205.1 | -0.9 | -0.4% | 270,280 |
| 2025/03/25 | 206.4 | 207 | 205.7 | 206 | ±0 | ±0% | 133,730 |
| 2025/03/24 | 206.8 | 207.4 | 205.9 | 206 | -1.4 | -0.7% | 141,100 |
| 2025/03/21 | 206.7 | 207.6 | 206.6 | 207.4 | +0.7 | +0.3% | 147,530 |
| 2025/03/19 | 206.2 | 207 | 206.1 | 206.7 | -0.6 | -0.3% | 270,470 |
| 2025/03/18 | 205.9 | 207.3 | 205.9 | 207.3 | +2.1 | +1% | 162,090 |
| 2025/03/17 | 205.1 | 205.3 | 204.1 | 205.2 | +0.6 | +0.3% | 512,590 |
| 2025/03/14 | 204.1 | 204.6 | 203.7 | 204.6 | +1.4 | +0.7% | 244,490 |
| 2025/03/13 | 203.3 | 203.8 | 202.7 | 203.2 | -1.3 | -0.6% | 491,940 |
| 2025/03/12 | 204.1 | 204.6 | 203.8 | 204.5 | -1 | -0.5% | 170,100 |
| 2025/03/11 | 205.6 | 205.6 | 204.4 | 205.5 | +0.2 | +0.1% | 312,390 |
| 2025/03/10 | 204.4 | 205.3 | 203.2 | 205.3 | +0.1 | ±0% | 814,390 |
| 2025/03/07 | 204.8 | 205.2 | 204.2 | 205.2 | +0.1 | ±0% | 539,740 |
| 2025/03/06 | 205.6 | 205.6 | 204.7 | 205.1 | -2.8 | -1.3% | 107,010 |
| 2025/03/05 | 207.8 | 208.6 | 207.5 | 207.9 | -2.7 | -1.3% | 283,730 |
| 2025/03/04 | 210.5 | 211.4 | 209.9 | 210.6 | +0.4 | +0.2% | 437,310 |
| 2025/03/03 | 211.2 | 211.2 | 209.4 | 210.2 | +0.7 | +0.3% | 295,460 |
| 2025/02/28 | 208.7 | 209.5 | 208.4 | 209.5 | +1.1 | +0.5% | 932,920 |
| 2025/02/27 | 208 | 208.4 | 207.6 | 208.4 | +1.9 | +0.9% | 179,390 |
| 2025/02/26 | 206.8 | 207.1 | 206.3 | 206.5 | +1.4 | +0.7% | 976,020 |
| 2025/02/25 | 204.2 | 205.7 | 204.1 | 205.1 | +2.1 | +1% | 674,260 |
| 2025/02/21 | 201.3 | 203 | 201.1 | 203 | +1.1 | +0.5% | 272,190 |
| 2025/02/20 | 203.3 | 203.3 | 201.7 | 201.9 | -1.4 | -0.7% | 1,326,620 |
| 2025/02/19 | 203.6 | 204.1 | 203.1 | 203.3 | -1.6 | -0.8% | 698,500 |
| 2025/02/18 | 205.2 | 205.2 | 204.4 | 204.9 | +0.3 | +0.1% | 125,440 |
| 2025/02/17 | 205.5 | 206 | 204.5 | 204.6 | -1 | -0.5% | 574,550 |
| 2025/02/14 | 205.7 | 206.1 | 205.1 | 205.6 | +0.6 | +0.3% | 113,870 |
| 2025/02/13 | 205.1 | 205.2 | 204.5 | 205 | -0.8 | -0.4% | 183,790 |
| 2025/02/12 | 205.8 | 206.3 | 205.2 | 205.8 | -0.2 | -0.1% | 245,660 |
| 2025/02/10 | 205.7 | 206.3 | 205.7 | 206 | -3 | -1.4% | 138,870 |
| 2025/02/07 | 207.2 | 209 | 206.4 | 209 | +0.8 | +0.4% | 112,380 |
| 2025/02/06 | 208.8 | 208.8 | 207.6 | 208.2 | +2 | +1% | 438,400 |
| 2025/02/05 | 206.9 | 206.9 | 205.5 | 206.2 | -0.7 | -0.3% | 595,760 |
| 2025/02/04 | 206.7 | 207.1 | 206.4 | 206.9 | -1.4 | -0.7% | 209,780 |
| 2025/02/03 | 207 | 209.1 | 207 | 208.3 | +1.6 | +0.8% | 384,860 |
| 2025/01/31 | 206.8 | 206.8 | 205.7 | 206.7 | -0.5 | -0.2% | 191,960 |
| 2025/01/30 | 207.6 | 207.6 | 206.4 | 207.2 | -0.4 | -0.2% | 166,060 |
| 2025/01/29 | 208 | 208.3 | 207.3 | 207.6 | ±0 | ±0% | 300,770 |
| 2025/01/28 | 206.7 | 207.8 | 206.4 | 207.6 | +0.5 | +0.2% | 78,370 |
1～
50
件表示中 / 334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
