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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 215 | 216.3 | 214.6 | 216 | +1.5 | +0.7% | 614,500 |
| 2024/09/03 | 214.8 | 215.8 | 214.3 | 214.5 | +0.2 | +0.1% | 2,812,050 |
| 2024/09/02 | 215.5 | 215.6 | 214 | 214.3 | ±0 | ±0% | 1,417,600 |
| 2024/08/30 | 214.5 | 214.5 | 213.7 | 214.3 | ±0 | ±0% | 510,240 |
| 2024/08/29 | 214.4 | 214.7 | 214.1 | 214.3 | -0.2 | -0.1% | 354,640 |
| 2024/08/28 | 214.2 | 214.6 | 213.8 | 214.5 | -0.4 | -0.2% | 455,740 |
| 2024/08/27 | 214.8 | 215.5 | 214.8 | 214.9 | -0.2 | -0.1% | 196,800 |
| 2024/08/26 | 214.5 | 215.8 | 214.1 | 215.1 | -0.7 | -0.3% | 508,480 |
| 2024/08/23 | 216.8 | 217.1 | 215.7 | 215.8 | -1 | -0.5% | 389,340 |
| 2024/08/22 | 217 | 217.3 | 216.6 | 216.8 | -1.3 | -0.6% | 512,620 |
| 2024/08/21 | 217.1 | 218.1 | 217.1 | 218.1 | +0.6 | +0.3% | 381,300 |
| 2024/08/20 | 217.1 | 217.7 | 216.3 | 217.5 | +2.3 | +1.1% | 270,630 |
| 2024/08/19 | 217.5 | 218.1 | 215.1 | 215.2 | -4.2 | -1.9% | 797,830 |
| 2024/08/16 | 219.3 | 219.5 | 218.9 | 219.4 | +1.2 | +0.5% | 517,080 |
| 2024/08/15 | 217.9 | 218.3 | 217.8 | 218.2 | +1.5 | +0.7% | 588,760 |
| 2024/08/14 | 216.3 | 217 | 211.7 | 216.7 | +1.1 | +0.5% | 495,300 |
| 2024/08/13 | 215 | 216.1 | 214.8 | 215.6 | +2.5 | +1.2% | 677,110 |
| 2024/08/09 | 213.1 | 217.2 | 212.7 | 213.1 | -0.1 | ±0% | 563,570 |
| 2024/08/08 | 212.9 | 215 | 212 | 213.2 | -1.9 | -0.9% | 303,350 |
| 2024/08/07 | 212.4 | 216.1 | 211.9 | 215.1 | -1.1 | -0.5% | 1,338,960 |
| 2024/08/06 | 217.2 | 217.2 | 213.9 | 216.2 | +2.2 | +1% | 807,380 |
| 2024/08/05 | 216.3 | 218.1 | 213.2 | 214 | -2.5 | -1.2% | 1,099,780 |
| 2024/08/02 | 215.8 | 217.4 | 215.8 | 216.5 | +1.8 | +0.8% | 550,770 |
| 2024/08/01 | 215 | 215.3 | 213.7 | 214.7 | -1.9 | -0.9% | 488,220 |
| 2024/07/31 | 215.7 | 217 | 214.5 | 216.6 | -1.3 | -0.6% | 439,000 |
| 2024/07/30 | 216.9 | 218 | 216.4 | 217.9 | +2.1 | +1% | 206,620 |
| 2024/07/29 | 215.4 | 217.9 | 215.4 | 215.8 | +1.5 | +0.7% | 607,900 |
| 2024/07/26 | 214.2 | 215 | 213.3 | 214.3 | +2.7 | +1.3% | 684,460 |
| 2024/07/25 | 214.6 | 214.6 | 211.1 | 211.6 | -4.7 | -2.2% | 624,890 |
| 2024/07/24 | 217.9 | 218.9 | 215.6 | 216.3 | -2.8 | -1.3% | 527,190 |
| 2024/07/23 | 219.6 | 219.8 | 218.8 | 219.1 | -2.3 | -1% | 768,600 |
| 2024/07/22 | 221.7 | 222.9 | 220.9 | 221.4 | -1.1 | -0.5% | 321,970 |
| 2024/07/19 | 221.5 | 223 | 220 | 222.5 | +1.1 | +0.5% | 306,660 |
| 2024/07/18 | 221 | 221.9 | 220.5 | 221.4 | -2.9 | -1.3% | 757,690 |
| 2024/07/17 | 225.1 | 225.3 | 224.2 | 224.3 | +0.7 | +0.3% | 435,670 |
| 2024/07/16 | 223 | 223.6 | 221 | 223.6 | -0.9 | -0.4% | 522,680 |
| 2024/07/12 | 225.9 | 225.9 | 222.5 | 224.5 | -1.4 | -0.6% | 728,160 |
| 2024/07/11 | 225.9 | 226.9 | 225.5 | 225.9 | +0.5 | +0.2% | 164,410 |
| 2024/07/10 | 225.2 | 225.4 | 224.8 | 225.4 | -1.3 | -0.6% | 853,610 |
| 2024/07/09 | 225.3 | 227.2 | 225.3 | 226.7 | +1.4 | +0.6% | 336,480 |
| 2024/07/08 | 226.7 | 226.7 | 224.7 | 225.3 | +1.5 | +0.7% | 304,620 |
| 2024/07/05 | 224.5 | 224.5 | 223.3 | 223.8 | -0.7 | -0.3% | 404,350 |
| 2024/07/04 | 224.5 | 225 | 224.2 | 224.5 | +1.6 | +0.7% | 400,340 |
| 2024/07/03 | 222.8 | 222.9 | 222 | 222.9 | +0.1 | ±0% | 513,750 |
| 2024/07/02 | 221.3 | 222.8 | 221.3 | 222.8 | -0.4 | -0.2% | 453,690 |
| 2024/07/01 | 227 | 227 | 220 | 223.2 | -3.9 | -1.7% | 1,245,750 |
| 2024/06/28 | 227.5 | 227.6 | 226.3 | 227.1 | +1.4 | +0.6% | 401,820 |
| 2024/06/27 | 226 | 226 | 225.2 | 225.7 | -1.9 | -0.8% | 402,970 |
| 2024/06/26 | 228 | 228.2 | 227 | 227.6 | -0.5 | -0.2% | 1,074,840 |
| 2024/06/25 | 229.2 | 229.2 | 227.6 | 228.1 | +0.6 | +0.3% | 401,640 |
151～
200
件表示中 / 340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
