- 2024年
- 2023年
2255 iシェアーズ 米国債20年超 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 206.1 | 207 | 205 | 207 | 221,720 | 207 |
| 2024-04-25 | 207.1 | 207.1 | 206.1 | 206.7 | 218,940 | 206.70 |
| 2024-04-24 | 207.5 | 207.5 | 206.7 | 207.1 | 140,120 | 207.10 |
| 2024-04-23 | 207.1 | 207.6 | 206.8 | 207.5 | 90,740 | 207.50 |
| 2024-04-22 | 208.6 | 208.6 | 205.9 | 206.5 | 345,920 | 206.50 |
| 2024-04-19 | 207.2 | 209.3 | 206.2 | 208.6 | 255,000 | 208.60 |
| 2024-04-18 | 208 | 208.2 | 206.7 | 207.7 | 199,610 | 207.70 |
| 2024-04-17 | 206 | 206 | 204.9 | 205.7 | 364,400 | 205.70 |
| 2024-04-16 | 207.5 | 207.5 | 206 | 206.6 | 703,820 | 206.60 |
| 2024-04-15 | 207.6 | 208.4 | 207.3 | 207.5 | 301,390 | 207.50 |
| 2024-04-12 | 206.8 | 207.1 | 206.4 | 207.1 | 512,030 | 207.10 |
| 2024-04-11 | 207.5 | 208.9 | 206.9 | 207.7 | 789,330 | 207.70 |
| 2024-04-10 | 210.4 | 210.9 | 210.1 | 210.3 | 242,750 | 210.30 |
| 2024-04-09 | 210 | 210.5 | 209.2 | 210.5 | 599,630 | 210.50 |
| 2024-04-08 | 210.9 | 211 | 209 | 209.2 | 686,610 | 209.20 |
| 2024-04-05 | 212.5 | 212.5 | 210.7 | 211.7 | 410,430 | 211.70 |
| 2024-04-04 | 211.3 | 211.4 | 210.2 | 210.7 | 746,200 | 210.70 |
| 2024-04-03 | 211.1 | 211.7 | 210.6 | 211.3 | 777,290 | 211.30 |
| 2024-04-02 | 213.2 | 213.4 | 212.7 | 212.9 | 1,285,920 | 212.90 |
| 2024-04-01 | 216.8 | 216.8 | 215.1 | 216.1 | 191,280 | 216.10 |
| 2024-03-29 | 216.2 | 216.3 | 215.5 | 216.1 | 109,820 | 216.10 |
| 2024-03-28 | 215.2 | 215.9 | 214.8 | 215.5 | 436,370 | 215.50 |
| 2024-03-27 | 214 | 214.9 | 214 | 214.8 | 449,480 | 214.80 |
| 2024-03-26 | 213.6 | 214.2 | 213.6 | 213.9 | 265,520 | 213.90 |
| 2024-03-25 | 214.6 | 215.2 | 214.1 | 214.5 | 654,880 | 214.50 |
| 2024-03-22 | 213.1 | 213.8 | 212.8 | 213.7 | 540,400 | 213.70 |
| 2024-03-21 | 211.1 | 211.5 | 210.4 | 211.3 | 440,470 | 211.30 |
| 2024-03-19 | 209.3 | 210.7 | 208.4 | 210.6 | 521,090 | 210.60 |
| 2024-03-18 | 209.9 | 209.9 | 208.5 | 209.6 | 369,370 | 209.60 |
| 2024-03-15 | 208.1 | 208.8 | 207.7 | 208.6 | 877,860 | 208.60 |
| 2024-03-14 | 210.6 | 210.7 | 210.2 | 210.7 | 382,180 | 210.70 |
| 2024-03-13 | 213.8 | 213.8 | 211 | 211.8 | 521,260 | 211.80 |
| 2024-03-12 | 212.3 | 213.3 | 211.7 | 213.2 | 148,660 | 213.20 |
| 2024-03-11 | 213 | 213.6 | 212 | 213.1 | 367,440 | 213.10 |
| 2024-03-08 | 214 | 214.3 | 213.3 | 214.3 | 270,540 | 214.30 |
| 2024-03-07 | 216.1 | 216.2 | 214.4 | 214.8 | 389,100 | 214.80 |
| 2024-03-06 | 215.2 | 215.2 | 214.3 | 215.1 | 394,560 | 215.10 |
| 2024-03-05 | 214 | 218.2 | 213.2 | 214 | 303,850 | 214 |
| 2024-03-04 | 213.8 | 213.8 | 212.9 | 213.6 | 307,980 | 213.60 |
| 2024-03-01 | 212 | 212.9 | 211.7 | 212.7 | 259,420 | 212.70 |
| 2024-02-29 | 211.5 | 211.7 | 210 | 210.4 | 269,320 | 210.40 |
| 2024-02-28 | 210.7 | 212.1 | 210.4 | 211.1 | 164,350 | 211.10 |
| 2024-02-27 | 212 | 213 | 211.5 | 212.1 | 724,830 | 212.10 |
| 2024-02-26 | 212 | 213.3 | 209.6 | 213.1 | 640,060 | 213.10 |
| 2024-02-22 | 208.9 | 209.1 | 208.2 | 208.6 | 766,770 | 208.60 |
| 2024-02-21 | 209 | 209.4 | 208.8 | 209.1 | 270,000 | 209.10 |
| 2024-02-20 | 209.9 | 209.9 | 208.5 | 209.3 | 348,080 | 209.30 |
| 2024-02-19 | 209.7 | 210.9 | 209.1 | 209.6 | 367,690 | 209.60 |
| 2024-02-16 | 210.5 | 211 | 210 | 210 | 249,580 | 210 |
| 2024-02-15 | 210 | 211 | 210 | 210.8 | 670,910 | 210.80 |
| 2024-02-14 | 209.2 | 209.3 | 208.6 | 209.3 | 498,310 | 209.30 |
| 2024-02-13 | 210.7 | 211.1 | 210.4 | 210.6 | 588,290 | 210.60 |
| 2024-02-09 | 211.5 | 211.5 | 211 | 211.4 | 345,520 | 211.40 |
| 2024-02-08 | 211 | 211.6 | 210.3 | 211.6 | 270,440 | 211.60 |
| 2024-02-07 | 211 | 211.7 | 210.7 | 211.4 | 135,190 | 211.40 |
| 2024-02-06 | 211 | 211.2 | 210.8 | 211.1 | 307,750 | 211.10 |
| 2024-02-05 | 214.1 | 214.1 | 213 | 213.2 | 983,220 | 213.20 |
| 2024-02-02 | 215 | 215.4 | 214.4 | 215.4 | 1,019,110 | 215.40 |
| 2024-02-01 | 214 | 214 | 212.8 | 213.8 | 225,990 | 213.80 |
| 2024-01-31 | 212 | 213.1 | 211.2 | 213 | 1,477,040 | 213 |
| 2024-01-30 | 209.8 | 210.8 | 209.4 | 210.7 | 256,510 | 210.70 |
| 2024-01-29 | 208.1 | 208.9 | 208.1 | 208.8 | 312,980 | 208.80 |
| 2024-01-26 | 209 | 209 | 207.9 | 208.9 | 209,400 | 208.90 |
| 2024-01-25 | 206.4 | 208.2 | 206 | 207.6 | 257,490 | 207.60 |
| 2024-01-24 | 208.5 | 208.9 | 208 | 208.5 | 1,371,220 | 208.50 |
| 2024-01-23 | 211 | 211 | 209.9 | 210.1 | 950,330 | 210.10 |
| 2024-01-22 | 209.4 | 210.2 | 209.1 | 210.1 | 213,930 | 210.10 |
| 2024-01-19 | 209.3 | 209.3 | 207.1 | 208.3 | 1,297,210 | 208.30 |
| 2024-01-18 | 209.1 | 210.3 | 209.1 | 210 | 304,760 | 210 |
| 2024-01-17 | 209.9 | 210 | 208.6 | 209.7 | 1,885,340 | 209.70 |
| 2024-01-16 | 210.3 | 210.5 | 209.4 | 210.2 | 1,387,760 | 210.20 |
| 2024-01-15 | 210.2 | 211 | 209.7 | 210.5 | 375,970 | 210.50 |
| 2024-01-12 | 210.5 | 210.8 | 209.9 | 210.3 | 880,510 | 210.30 |
| 2024-01-11 | 210 | 210.5 | 209.5 | 210 | 375,420 | 210 |
| 2024-01-10 | 210 | 210 | 209 | 209.1 | 180,770 | 209.10 |
| 2024-01-09 | 209.2 | 209.7 | 208.2 | 209.1 | 1,762,210 | 209.10 |
| 2024-01-05 | 211 | 211.5 | 210.5 | 210.7 | 2,174,810 | 210.70 |
| 2024-01-04 | 212.1 | 212.3 | 210.7 | 212.3 | 1,704,700 | 212.30 |
分割・併合履歴 ： なし
