- 2025年
- 2024年
237A iシェアーズ 米国債25年超 ロングデュレーション 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 | 158 | 158 | 156.7 | 157.7 | 62,090 | 157.70 |
| 2025-05-09 | 159 | 159 | 157.5 | 157.5 | 189,120 | 157.50 |
| 2025-05-08 | 158.2 | 158.6 | 157.8 | 158.2 | 89,880 | 158.20 |
| 2025-05-07 | 159.5 | 159.5 | 156.6 | 157.2 | 118,900 | 157.20 |
| 2025-05-02 | 166.5 | 166.5 | 162 | 164.5 | 83,000 | 164.50 |
| 2025-05-01 | 162 | 164 | 160.9 | 164 | 40,930 | 164 |
| 2025-04-30 | 162.4 | 163.4 | 161 | 163.4 | 26,750 | 163.40 |
| 2025-04-28 | 162 | 162.2 | 160.9 | 160.9 | 122,740 | 160.90 |
| 2025-04-25 | 158.2 | 161.1 | 157.9 | 160.8 | 42,970 | 160.80 |
| 2025-04-24 | 157.1 | 157.4 | 156.6 | 156.8 | 12,740 | 156.80 |
| 2025-04-23 | 154.5 | 155.7 | 154 | 154.5 | 71,720 | 154.50 |
| 2025-04-22 | 152 | 153.6 | 150.6 | 150.9 | 74,080 | 150.90 |
| 2025-04-21 | 158.9 | 158.9 | 149.9 | 149.9 | 397,450 | 149.90 |
| 2025-04-18 | 158.8 | 158.9 | 156 | 157.8 | 88,630 | 157.80 |
| 2025-04-17 | 158.1 | 161 | 158.1 | 160.8 | 58,630 | 160.80 |
| 2025-04-16 | 159.3 | 160 | 158 | 158.1 | 169,450 | 158.10 |
| 2025-04-15 | 159 | 160.4 | 158.2 | 159.1 | 197,570 | 159.10 |
| 2025-04-14 | 160 | 167.2 | 152.5 | 156.8 | 445,780 | 156.80 |
| 2025-04-11 | 156.1 | 160.4 | 152 | 157.4 | 514,170 | 157.40 |
| 2025-04-10 | 163.6 | 167.2 | 162.4 | 166.1 | 119,090 | 166.10 |
| 2025-04-09 | 165.5 | 165.5 | 154.8 | 160.5 | 426,480 | 160.50 |
| 2025-04-08 | 173.3 | 174.7 | 171.2 | 174.3 | 373,390 | 174.30 |
| 2025-04-07 | 186.3 | 186.9 | 180.4 | 183.3 | 485,210 | 183.30 |
| 2025-04-04 | 184 | 184 | 178.5 | 181.3 | 561,560 | 181.30 |
| 2025-04-03 | 182.8 | 184.4 | 182.4 | 183.2 | 124,190 | 183.20 |
| 2025-04-02 | 180 | 180.9 | 179.8 | 180.3 | 145,700 | 180.30 |
| 2025-04-01 | 178.2 | 180.3 | 178.2 | 180.3 | 50,650 | 180.30 |
| 2025-03-31 | 177.2 | 178.2 | 176.3 | 177.7 | 490,000 | 177.70 |
| 2025-03-28 | 174.5 | 175.5 | 174.4 | 175 | 27,170 | 175 |
| 2025-03-27 | 175.6 | 175.6 | 174.4 | 174.5 | 100,950 | 174.50 |
| 2025-03-26 | 176.5 | 178.4 | 175.4 | 177.9 | 74,000 | 177.90 |
| 2025-03-25 | 177.7 | 177.7 | 176.9 | 177.2 | 41,720 | 177.20 |
| 2025-03-24 | 180 | 180 | 178.1 | 178.3 | 20,280 | 178.30 |
| 2025-03-21 | 179.7 | 180.4 | 179.2 | 180.4 | 24,040 | 180.40 |
| 2025-03-19 | 179.2 | 179.3 | 178.4 | 178.8 | 244,710 | 178.80 |
| 2025-03-18 | 177.5 | 179.5 | 177.5 | 179.1 | 21,690 | 179.10 |
| 2025-03-17 | 176.6 | 177.1 | 176.1 | 177.1 | 27,720 | 177.10 |
| 2025-03-14 | 176.2 | 176.7 | 176.2 | 176.4 | 8,190 | 176.40 |
| 2025-03-13 | 175.7 | 176 | 175.2 | 175.6 | 33,610 | 175.60 |
| 2025-03-12 | 177.2 | 177.6 | 176.6 | 177.5 | 205,730 | 177.50 |
| 2025-03-11 | 177.2 | 180.7 | 177.2 | 179.2 | 34,570 | 179.20 |
| 2025-03-10 | 178.3 | 178.3 | 176.7 | 176.7 | 74,070 | 176.70 |
| 2025-03-07 | 178.6 | 178.8 | 177.6 | 178.6 | 21,170 | 178.60 |
| 2025-03-06 | 180 | 180 | 177.5 | 178.8 | 67,450 | 178.80 |
| 2025-03-05 | 185.5 | 185.5 | 181.6 | 181.9 | 38,340 | 181.90 |
| 2025-03-04 | 185.1 | 186.6 | 184.6 | 185.4 | 293,030 | 185.40 |
| 2025-03-03 | 184.5 | 184.8 | 183 | 184.2 | 21,500 | 184.20 |
| 2025-02-28 | 182.5 | 183.4 | 182.2 | 182.8 | 20,820 | 182.80 |
| 2025-02-27 | 182 | 182.4 | 181.2 | 182 | 17,380 | 182 |
| 2025-02-26 | 180.5 | 181.1 | 179.5 | 179.5 | 43,140 | 179.50 |
| 2025-02-25 | 176.7 | 177.9 | 175.6 | 177.4 | 83,370 | 177.40 |
| 2025-02-21 | 173.5 | 174.8 | 173.2 | 174.8 | 21,240 | 174.80 |
| 2025-02-20 | 175 | 175 | 173.7 | 173.9 | 127,350 | 173.90 |
| 2025-02-19 | 175.5 | 175.6 | 174.7 | 174.8 | 102,980 | 174.80 |
| 2025-02-18 | 176.1 | 176.8 | 175.8 | 176.3 | 46,130 | 176.30 |
| 2025-02-17 | 177.7 | 178 | 176.7 | 176.7 | 63,800 | 176.70 |
| 2025-02-14 | 177.5 | 177.5 | 176.5 | 177 | 13,940 | 177 |
| 2025-02-13 | 176 | 176.3 | 174.8 | 174.9 | 119,940 | 174.90 |
| 2025-02-12 | 177.8 | 178.2 | 176.1 | 177.7 | 284,690 | 177.70 |
| 2025-02-10 | 179.9 | 179.9 | 178.7 | 179 | 45,010 | 179 |
| 2025-02-07 | 180.4 | 180.7 | 180.1 | 180.3 | 74,930 | 180.30 |
| 2025-02-06 | 180.1 | 181.6 | 180.1 | 180.4 | 76,030 | 180.40 |
| 2025-02-05 | 178.3 | 178.3 | 176.7 | 177.3 | 45,250 | 177.30 |
| 2025-02-04 | 178.6 | 178.6 | 176.7 | 177.2 | 132,310 | 177.20 |
| 2025-02-03 | 177.1 | 180.3 | 177.1 | 178.7 | 61,880 | 178.70 |
| 2025-01-31 | 178.2 | 178.2 | 176.9 | 177.8 | 60,270 | 177.80 |
| 2025-01-30 | 179.4 | 179.4 | 177.5 | 178.2 | 1,615,420 | 178.20 |
| 2025-01-29 | 179 | 179.5 | 178.2 | 178.2 | 30,960 | 178.20 |
| 2025-01-28 | 178.4 | 178.9 | 178 | 178.7 | 23,520 | 178.70 |
| 2025-01-27 | 177.4 | 177.7 | 176.6 | 177.7 | 221,550 | 177.70 |
| 2025-01-24 | 175.9 | 176.2 | 174.7 | 175.1 | 91,060 | 175.10 |
| 2025-01-23 | 178 | 178.4 | 177.7 | 178.4 | 38,160 | 178.40 |
| 2025-01-22 | 178.5 | 178.5 | 177.1 | 178.3 | 26,600 | 178.30 |
| 2025-01-21 | 176.9 | 178.4 | 176.9 | 178.2 | 115,630 | 178.20 |
| 2025-01-20 | 176.2 | 176.2 | 175.3 | 175.9 | 62,050 | 175.90 |
| 2025-01-17 | 175.2 | 175.7 | 175 | 175.7 | 90,590 | 175.70 |
| 2025-01-16 | 175.2 | 175.2 | 174.2 | 175.1 | 468,730 | 175.10 |
| 2025-01-15 | 173.4 | 173.5 | 172 | 172.2 | 1,427,600 | 172.20 |
| 2025-01-14 | 173.7 | 173.7 | 172.4 | 173.6 | 83,010 | 173.60 |
| 2025-01-10 | 175.9 | 175.9 | 174.3 | 175.4 | 51,740 | 175.40 |
| 2025-01-09 | 175.7 | 176 | 174.2 | 176 | 345,930 | 176 |
| 2025-01-08 | 181 | 181 | 178.8 | 179.3 | 121,880 | 179.30 |
| 2025-01-07 | 184.1 | 184.4 | 182.6 | 184.4 | 19,770 | 184.40 |
| 2025-01-06 | 184.2 | 184.2 | 182.4 | 183.4 | 121,540 | 183.40 |
分割・併合履歴 ： なし