2255 iシェアーズ 米国債20年超 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 192.7 | 193 | 192 | 193 | 248,960 | 193 |
| 2025-05-09 | 192.9 | 193.5 | 192.6 | 192.7 | 46,270 | 192.70 |
| 2025-05-08 | 192.5 | 192.5 | 191.5 | 192 | 42,980 | 192 |
| 2025-05-07 | 190.7 | 191.4 | 189.7 | 190.4 | 260,230 | 190.40 |
| 2025-05-02 | 197.4 | 197.4 | 195.4 | 195.7 | 147,010 | 195.70 |
| 2025-05-01 | 193.3 | 195.1 | 192.7 | 194.5 | 98,470 | 194.50 |
| 2025-04-30 | 195 | 195 | 194 | 194.3 | 296,170 | 194.30 |
| 2025-04-28 | 194.5 | 195.4 | 193.5 | 193.6 | 497,620 | 193.60 |
| 2025-04-25 | 191.3 | 192.9 | 190.4 | 192.9 | 180,290 | 192.90 |
| 2025-04-24 | 189.6 | 190.4 | 189.4 | 189.6 | 109,830 | 189.60 |
| 2025-04-23 | 186.8 | 189.4 | 186.8 | 187.8 | 299,720 | 187.80 |
| 2025-04-22 | 184 | 184.9 | 182.1 | 182.3 | 368,680 | 182.30 |
| 2025-04-21 | 188.7 | 188.7 | 184.5 | 184.6 | 1,370,170 | 184.60 |
| 2025-04-18 | 189.7 | 189.7 | 187.9 | 188.7 | 198,490 | 188.70 |
| 2025-04-17 | 189.6 | 190.7 | 189.6 | 190.7 | 145,310 | 190.70 |
| 2025-04-16 | 191.6 | 191.6 | 189 | 189 | 274,730 | 189 |
| 2025-04-15 | 189.8 | 193.9 | 189.8 | 193.9 | 786,820 | 193.90 |
| 2025-04-14 | 190 | 190.1 | 186.7 | 187.4 | 1,505,980 | 187.40 |
| 2025-04-11 | 190 | 190 | 185 | 190 | 1,025,950 | 190 |
| 2025-04-10 | 197.8 | 199 | 197.2 | 197.4 | 707,690 | 197.40 |
| 2025-04-09 | 195.2 | 199 | 187.8 | 191.6 | 2,570,870 | 191.60 |
| 2025-04-08 | 208 | 208 | 202.3 | 202.9 | 770,900 | 202.90 |
| 2025-04-07 | 209.5 | 210.2 | 207.7 | 208.8 | 1,289,730 | 208.80 |
| 2025-04-04 | 208.4 | 208.4 | 205.8 | 207.7 | 1,373,880 | 207.70 |
| 2025-04-03 | 210 | 210.6 | 208.6 | 208.7 | 996,850 | 208.70 |
| 2025-04-02 | 208.3 | 209.1 | 208.3 | 209.1 | 640,640 | 209.10 |
| 2025-04-01 | 207.9 | 208.7 | 207.5 | 208.4 | 1,569,140 | 208.40 |
| 2025-03-31 | 206.2 | 207.1 | 205.7 | 206.5 | 869,090 | 206.50 |
| 2025-03-28 | 204.6 | 205.5 | 204.5 | 205.4 | 357,290 | 205.40 |
| 2025-03-27 | 204.9 | 205.1 | 203.9 | 205.1 | 578,370 | 205.10 |
| 2025-03-26 | 204.9 | 205.5 | 204.6 | 205.1 | 270,280 | 205.10 |
| 2025-03-25 | 206.4 | 207 | 205.7 | 206 | 133,730 | 206 |
| 2025-03-24 | 206.8 | 207.4 | 205.9 | 206 | 141,100 | 206 |
| 2025-03-21 | 206.7 | 207.6 | 206.6 | 207.4 | 147,530 | 207.40 |
| 2025-03-19 | 206.2 | 207 | 206.1 | 206.7 | 270,470 | 206.70 |
| 2025-03-18 | 205.9 | 207.3 | 205.9 | 207.3 | 162,090 | 207.30 |
| 2025-03-17 | 205.1 | 205.3 | 204.1 | 205.2 | 512,590 | 205.20 |
| 2025-03-14 | 204.1 | 204.6 | 203.7 | 204.6 | 244,490 | 204.60 |
| 2025-03-13 | 203.3 | 203.8 | 202.7 | 203.2 | 491,940 | 203.20 |
| 2025-03-12 | 204.1 | 204.6 | 203.8 | 204.5 | 170,100 | 204.50 |
| 2025-03-11 | 205.6 | 205.6 | 204.4 | 205.5 | 312,390 | 205.50 |
| 2025-03-10 | 204.4 | 205.3 | 203.2 | 205.3 | 814,390 | 205.30 |
| 2025-03-07 | 204.8 | 205.2 | 204.2 | 205.2 | 539,740 | 205.20 |
| 2025-03-06 | 205.6 | 205.6 | 204.7 | 205.1 | 107,010 | 205.10 |
| 2025-03-05 | 207.8 | 208.6 | 207.5 | 207.9 | 283,730 | 207.90 |
| 2025-03-04 | 210.5 | 211.4 | 209.9 | 210.6 | 437,310 | 210.60 |
| 2025-03-03 | 211.2 | 211.2 | 209.4 | 210.2 | 295,460 | 210.20 |
| 2025-02-28 | 208.7 | 209.5 | 208.4 | 209.5 | 932,920 | 209.50 |
| 2025-02-27 | 208 | 208.4 | 207.6 | 208.4 | 179,390 | 208.40 |
| 2025-02-26 | 206.8 | 207.1 | 206.3 | 206.5 | 976,020 | 206.50 |
| 2025-02-25 | 204.2 | 205.7 | 204.1 | 205.1 | 674,260 | 205.10 |
| 2025-02-21 | 201.3 | 203 | 201.1 | 203 | 272,190 | 203 |
| 2025-02-20 | 203.3 | 203.3 | 201.7 | 201.9 | 1,326,620 | 201.90 |
| 2025-02-19 | 203.6 | 204.1 | 203.1 | 203.3 | 698,500 | 203.30 |
| 2025-02-18 | 205.2 | 205.2 | 204.4 | 204.9 | 125,440 | 204.90 |
| 2025-02-17 | 205.5 | 206 | 204.5 | 204.6 | 574,550 | 204.60 |
| 2025-02-14 | 205.7 | 206.1 | 205.1 | 205.6 | 113,870 | 205.60 |
| 2025-02-13 | 205.1 | 205.2 | 204.5 | 205 | 183,790 | 205 |
| 2025-02-12 | 205.8 | 206.3 | 205.2 | 205.8 | 245,660 | 205.80 |
| 2025-02-10 | 205.7 | 206.3 | 205.7 | 206 | 138,870 | 206 |
| 2025-02-07 | 207.2 | 209 | 206.4 | 209 | 112,380 | 209 |
| 2025-02-06 | 208.8 | 208.8 | 207.6 | 208.2 | 438,400 | 208.20 |
| 2025-02-05 | 206.9 | 206.9 | 205.5 | 206.2 | 595,760 | 206.20 |
| 2025-02-04 | 206.7 | 207.1 | 206.4 | 206.9 | 209,780 | 206.90 |
| 2025-02-03 | 207 | 209.1 | 207 | 208.3 | 384,860 | 208.30 |
| 2025-01-31 | 206.8 | 206.8 | 205.7 | 206.7 | 191,960 | 206.70 |
| 2025-01-30 | 207.6 | 207.6 | 206.4 | 207.2 | 166,060 | 207.20 |
| 2025-01-29 | 208 | 208.3 | 207.3 | 207.6 | 300,770 | 207.60 |
| 2025-01-28 | 206.7 | 207.8 | 206.4 | 207.6 | 78,370 | 207.60 |
| 2025-01-27 | 206 | 207.3 | 206 | 207.1 | 365,490 | 207.10 |
| 2025-01-24 | 205.6 | 206.1 | 204.2 | 204.6 | 286,230 | 204.60 |
| 2025-01-23 | 207.1 | 207.5 | 207 | 207.5 | 149,590 | 207.50 |
| 2025-01-22 | 207 | 207 | 205.9 | 206.8 | 134,550 | 206.80 |
| 2025-01-21 | 206.5 | 207.2 | 205.9 | 207.1 | 136,710 | 207.10 |
| 2025-01-20 | 205.6 | 206 | 205 | 205.4 | 1,122,890 | 205.40 |
| 2025-01-17 | 204.6 | 205.2 | 204.4 | 205.2 | 248,960 | 205.20 |
| 2025-01-16 | 204.8 | 205.4 | 203.9 | 205.2 | 279,580 | 205.20 |
| 2025-01-15 | 204 | 204.5 | 203.4 | 203.9 | 210,410 | 203.90 |
| 2025-01-14 | 204.5 | 204.5 | 203.5 | 204.5 | 573,780 | 204.50 |
| 2025-01-10 | 206.2 | 206.2 | 205.3 | 205.5 | 515,660 | 205.50 |
| 2025-01-09 | 206.1 | 206.3 | 205.4 | 205.8 | 577,780 | 205.80 |
| 2025-01-08 | 207.4 | 207.7 | 207.1 | 207.1 | 1,479,570 | 207.10 |
| 2025-01-07 | 209.1 | 210.2 | 209 | 209.9 | 507,430 | 209.90 |
| 2025-01-06 | 209.4 | 209.6 | 208.6 | 209.6 | 984,580 | 209.60 |
分割・併合履歴 ： なし