2256 iシェアーズ 米国総合債券 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 209.6 | 209.6 | 207.1 | 207.8 | 36,110 | 207.80 |
| 2025-04-03 | 211.5 | 211.5 | 209.2 | 209.6 | 33,410 | 209.60 |
| 2025-04-02 | 212.9 | 212.9 | 211.3 | 211.5 | 6,320 | 211.50 |
| 2025-04-01 | 211.1 | 211.3 | 211 | 211.3 | 7,450 | 211.30 |
| 2025-03-31 | 209.1 | 210.7 | 209.1 | 210 | 10,610 | 210 |
| 2025-03-28 | 211.1 | 211.4 | 210.9 | 211.1 | 45,890 | 211.10 |
| 2025-03-27 | 211 | 211 | 209.9 | 210.1 | 33,530 | 210.10 |
| 2025-03-26 | 209.7 | 211 | 209.7 | 210.9 | 123,450 | 210.90 |
| 2025-03-25 | 210.6 | 211 | 210.6 | 210.8 | 14,920 | 210.80 |
| 2025-03-24 | 210.7 | 210.7 | 209.9 | 210.1 | 128,630 | 210.10 |
| 2025-03-21 | 210 | 210.7 | 209.4 | 210.7 | 64,770 | 210.70 |
| 2025-03-19 | 211 | 211 | 209.5 | 209.8 | 19,640 | 209.80 |
| 2025-03-18 | 211 | 211 | 208.9 | 210 | 14,590 | 210 |
| 2025-03-17 | 209 | 209 | 208.2 | 208.9 | 23,800 | 208.90 |
| 2025-03-14 | 208.2 | 208.9 | 207.3 | 208.9 | 9,440 | 208.90 |
| 2025-03-13 | 207.8 | 208.3 | 206.7 | 208.2 | 12,640 | 208.20 |
| 2025-03-12 | 207.8 | 207.9 | 207.2 | 207.8 | 22,310 | 207.80 |
| 2025-03-11 | 207.4 | 207.8 | 206.6 | 207.8 | 31,910 | 207.80 |
| 2025-03-10 | 211 | 211 | 206.4 | 207.2 | 40,910 | 207.20 |
| 2025-03-07 | 208.5 | 208.8 | 207.3 | 207.6 | 30,660 | 207.60 |
| 2025-03-06 | 210 | 210.5 | 208.5 | 210.5 | 111,750 | 210.50 |
| 2025-03-05 | 211.1 | 211.1 | 210.1 | 210.5 | 17,730 | 210.50 |
| 2025-03-04 | 211 | 211.2 | 210.2 | 211.1 | 79,140 | 211.10 |
| 2025-03-03 | 213.9 | 213.9 | 211.5 | 212.1 | 57,130 | 212.10 |
| 2025-02-28 | 211.3 | 211.3 | 209.9 | 211.3 | 20,200 | 211.30 |
| 2025-02-27 | 210.4 | 210.4 | 209.3 | 209.9 | 11,800 | 209.90 |
| 2025-02-26 | 210.1 | 210.1 | 208.4 | 209.6 | 41,950 | 209.60 |
| 2025-02-25 | 209.4 | 212 | 208.6 | 209 | 34,080 | 209 |
| 2025-02-21 | 208.4 | 209 | 207.2 | 208.9 | 32,870 | 208.90 |
| 2025-02-20 | 210.3 | 210.3 | 208.1 | 208.5 | 95,440 | 208.50 |
| 2025-02-19 | 210.9 | 210.9 | 209.3 | 209.5 | 72,880 | 209.50 |
| 2025-02-18 | 210.2 | 210.7 | 209.9 | 210.6 | 15,720 | 210.60 |
| 2025-02-17 | 213.4 | 213.4 | 210 | 211.2 | 31,290 | 211.20 |
| 2025-02-14 | 212.4 | 212.4 | 210.7 | 210.8 | 19,050 | 210.80 |
| 2025-02-13 | 212 | 212.8 | 211.8 | 212 | 7,090 | 212 |
| 2025-02-12 | 211.4 | 212 | 210.7 | 211.6 | 14,830 | 211.60 |
| 2025-02-10 | 211.4 | 213 | 209.9 | 210.1 | 91,730 | 210.10 |
| 2025-02-07 | 211.8 | 211.8 | 209.7 | 211.3 | 41,620 | 211.30 |
| 2025-02-06 | 212.9 | 212.9 | 211 | 211.8 | 46,200 | 211.80 |
| 2025-02-05 | 214.4 | 214.4 | 211.4 | 212.3 | 48,350 | 212.30 |
| 2025-02-04 | 214.9 | 214.9 | 213.7 | 214.1 | 24,760 | 214.10 |
| 2025-02-03 | 214.9 | 214.9 | 213.2 | 214.2 | 63,880 | 214.20 |
| 2025-01-31 | 213.3 | 213.8 | 212.5 | 213.1 | 12,730 | 213.10 |
| 2025-01-30 | 214.4 | 214.4 | 213.1 | 213.8 | 23,090 | 213.80 |
| 2025-01-29 | 215.4 | 215.4 | 214.2 | 214.4 | 50,790 | 214.40 |
| 2025-01-28 | 214.7 | 214.9 | 213.5 | 214.7 | 8,640 | 214.70 |
| 2025-01-27 | 213.6 | 214.8 | 213.4 | 214.7 | 38,680 | 214.70 |
| 2025-01-24 | 214.9 | 214.9 | 212.6 | 213.2 | 56,250 | 213.20 |
| 2025-01-23 | 215.9 | 215.9 | 214.6 | 215.1 | 9,900 | 215.10 |
| 2025-01-22 | 214.1 | 214.3 | 213.5 | 214.1 | 53,480 | 214.10 |
| 2025-01-21 | 214.4 | 214.4 | 213.4 | 213.9 | 12,990 | 213.90 |
| 2025-01-20 | 214.5 | 214.5 | 213.3 | 214 | 40,400 | 214 |
| 2025-01-17 | 214.9 | 214.9 | 212.6 | 213.1 | 25,960 | 213.10 |
| 2025-01-16 | 214 | 214.1 | 212.7 | 213.9 | 20,320 | 213.90 |
| 2025-01-15 | 214.1 | 214.6 | 213.4 | 214 | 39,820 | 214 |
| 2025-01-14 | 214.9 | 214.9 | 213.3 | 214.1 | 113,810 | 214.10 |
| 2025-01-10 | 217.5 | 217.5 | 215.7 | 216.2 | 25,300 | 216.20 |
| 2025-01-09 | 217.8 | 217.8 | 215.8 | 216.3 | 79,750 | 216.30 |
| 2025-01-08 | 218.3 | 218.3 | 217.5 | 217.8 | 112,400 | 217.80 |
| 2025-01-07 | 218 | 218.8 | 217.6 | 218.1 | 49,010 | 218.10 |
| 2025-01-06 | 223.3 | 225.2 | 217.3 | 218 | 222,750 | 218 |
分割・併合履歴 ： なし