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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 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 |
| 2025/01/27 | 206 | 207.3 | 206 | 207.1 | +2.5 | +1.2% | 365,490 |
| 2025/01/24 | 205.6 | 206.1 | 204.2 | 204.6 | -2.9 | -1.4% | 286,230 |
| 2025/01/23 | 207.1 | 207.5 | 207 | 207.5 | +0.7 | +0.3% | 149,590 |
| 2025/01/22 | 207 | 207 | 205.9 | 206.8 | -0.3 | -0.1% | 134,550 |
| 2025/01/21 | 206.5 | 207.2 | 205.9 | 207.1 | +1.7 | +0.8% | 136,710 |
| 2025/01/20 | 205.6 | 206 | 205 | 205.4 | +0.2 | +0.1% | 1,122,890 |
| 2025/01/17 | 204.6 | 205.2 | 204.4 | 205.2 | ±0 | ±0% | 248,960 |
| 2025/01/16 | 204.8 | 205.4 | 203.9 | 205.2 | +1.3 | +0.6% | 279,580 |
| 2025/01/15 | 204 | 204.5 | 203.4 | 203.9 | -0.6 | -0.3% | 210,410 |
| 2025/01/14 | 204.5 | 204.5 | 203.5 | 204.5 | -1 | -0.5% | 573,780 |
| 2025/01/10 | 206.2 | 206.2 | 205.3 | 205.5 | -0.3 | -0.1% | 515,660 |
| 2025/01/09 | 206.1 | 206.3 | 205.4 | 205.8 | -1.3 | -0.6% | 577,780 |
| 2025/01/08 | 207.4 | 207.7 | 207.1 | 207.1 | -2.8 | -1.3% | 1,479,570 |
| 2025/01/07 | 209.1 | 210.2 | 209 | 209.9 | +0.3 | +0.1% | 507,430 |
| 2025/01/06 | 209.4 | 209.6 | 208.6 | 209.6 | -0.5 | -0.2% | 984,580 |
| 2024/12/30 | 211.1 | 211.2 | 209.3 | 210.1 | -1.6 | -0.8% | 666,510 |
| 2024/12/27 | 212.1 | 212.1 | 211.1 | 211.7 | +1.3 | +0.6% | 545,590 |
| 2024/12/26 | 210.6 | 212.1 | 209.9 | 210.4 | -0.2 | -0.1% | 667,150 |
| 2024/12/25 | 209.5 | 211.1 | 200 | 210.6 | +1 | +0.5% | 320,470 |
| 2024/12/24 | 210.9 | 210.9 | 209.6 | 209.6 | -1.7 | -0.8% | 1,823,080 |
| 2024/12/23 | 210.7 | 211.3 | 210.7 | 211.3 | +0.1 | ±0% | 197,150 |
| 2024/12/20 | 212.4 | 212.5 | 211 | 211.2 | +0.7 | +0.3% | 673,040 |
| 2024/12/19 | 212.2 | 212.2 | 209.8 | 210.5 | -1 | -0.5% | 642,680 |
| 2024/12/18 | 212 | 212.1 | 211.5 | 211.5 | -0.5 | -0.2% | 1,083,460 |
| 2024/12/17 | 211.9 | 212.4 | 211.6 | 212 | +0.2 | +0.1% | 196,840 |
| 2024/12/16 | 211.7 | 211.8 | 211 | 211.8 | -0.2 | -0.1% | 582,520 |
| 2024/12/13 | 212.5 | 212.5 | 211.8 | 212 | -1.8 | -0.8% | 1,323,060 |
| 2024/12/12 | 213.5 | 213.8 | 212.6 | 213.8 | -0.7 | -0.3% | 984,110 |
| 2024/12/11 | 214.9 | 215.1 | 213.9 | 214.5 | -1.1 | -0.5% | 134,140 |
| 2024/12/10 | 215.8 | 215.8 | 215 | 215.6 | -0.1 | ±0% | 89,040 |
| 2024/12/09 | 215.1 | 215.7 | 214.8 | 215.7 | +0.3 | +0.1% | 210,850 |
| 2024/12/06 | 214.9 | 215.5 | 214.8 | 215.4 | +1.1 | +0.5% | 389,600 |
| 2024/12/05 | 213.4 | 214.8 | 213.1 | 214.3 | +2 | +0.9% | 493,070 |
| 2024/12/04 | 212 | 212.5 | 211.7 | 212.3 | -1.2 | -0.6% | 77,320 |
| 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 |
101～
150
件表示中 / 395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
