- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 189.3 | 190 | 184 | 185 | 54,510 | 185 |
| 2024-12-27 | 186.6 | 187.2 | 185.9 | 187.1 | 48,070 | 187.10 |
| 2024-12-26 | 186 | 186.1 | 184.1 | 184.7 | 193,530 | 184.70 |
| 2024-12-25 | 186 | 187.6 | 183.1 | 186 | 34,820 | 186 |
| 2024-12-24 | 186.6 | 186.6 | 184.5 | 184.9 | 85,800 | 184.90 |
| 2024-12-23 | 187.6 | 187.6 | 186.3 | 187 | 741,330 | 187 |
| 2024-12-20 | 188.4 | 188.8 | 186.4 | 186.9 | 533,280 | 186.90 |
| 2024-12-19 | 189 | 190 | 186.3 | 187.2 | 572,240 | 187.20 |
| 2024-12-18 | 190 | 190.1 | 189.6 | 190 | 33,930 | 190 |
| 2024-12-17 | 189.4 | 189.6 | 188.9 | 188.9 | 532,850 | 188.90 |
| 2024-12-16 | 189.9 | 189.9 | 188.4 | 189.3 | 536,420 | 189.30 |
| 2024-12-13 | 191.8 | 192 | 190.5 | 192 | 97,410 | 192 |
| 2024-12-12 | 193.6 | 193.6 | 192.3 | 193 | 39,780 | 193 |
| 2024-12-11 | 196.7 | 196.7 | 194.9 | 195.2 | 34,190 | 195.20 |
| 2024-12-10 | 198 | 198 | 197.1 | 197.5 | 205,630 | 197.50 |
| 2024-12-09 | 198.5 | 199 | 198 | 198.8 | 58,380 | 198.80 |
| 2024-12-06 | 197.8 | 198.6 | 197.8 | 198.4 | 162,700 | 198.40 |
| 2024-12-05 | 197 | 197.6 | 196.6 | 196.8 | 119,990 | 196.80 |
| 2024-12-04 | 195.7 | 195.7 | 193.7 | 194.2 | 11,080 | 194.20 |
| 2024-12-03 | 197 | 197 | 195.8 | 195.8 | 14,600 | 195.80 |
| 2024-12-02 | 195.1 | 195.8 | 194.8 | 195.3 | 9,930 | 195.30 |
| 2024-11-29 | 194.7 | 194.7 | 193.4 | 194 | 21,160 | 194 |
| 2024-11-28 | 195.5 | 195.5 | 193 | 194.2 | 84,720 | 194.20 |
| 2024-11-27 | 194.8 | 194.8 | 193.4 | 193.4 | 62,080 | 193.40 |
| 2024-11-26 | 196.2 | 196.2 | 194.3 | 195.1 | 92,640 | 195.10 |
| 2024-11-25 | 191.2 | 193.6 | 191 | 193.6 | 26,370 | 193.60 |
| 2024-11-22 | 190.1 | 190.1 | 188.8 | 190.1 | 9,010 | 190.10 |
| 2024-11-21 | 191.3 | 191.3 | 190 | 190 | 217,350 | 190 |
| 2024-11-20 | 190.4 | 190.9 | 189.9 | 190.5 | 10,750 | 190.50 |
| 2024-11-19 | 189 | 189.6 | 188.9 | 189.3 | 6,490 | 189.30 |
| 2024-11-18 | 192.7 | 192.7 | 188.3 | 189.7 | 48,960 | 189.70 |
| 2024-11-15 | 191 | 192.8 | 191 | 191.9 | 9,040 | 191.90 |
| 2024-11-14 | 190 | 191.2 | 188.9 | 189.9 | 46,470 | 189.90 |
| 2024-11-13 | 196.3 | 196.3 | 192 | 192 | 39,280 | 192 |
| 2024-11-12 | 193.8 | 196.9 | 193.8 | 195.8 | 142,380 | 195.80 |
| 2024-11-11 | 194.4 | 194.4 | 192.1 | 193.8 | 1,383,840 | 193.80 |
| 2024-11-08 | 190.8 | 192.3 | 190.8 | 191.9 | 43,080 | 191.90 |
| 2024-11-07 | 192 | 192 | 189.4 | 190.2 | 91,220 | 190.20 |
| 2024-11-06 | 194.7 | 195.6 | 188.6 | 190.7 | 183,030 | 190.70 |
| 2024-11-05 | 196 | 196.1 | 194.2 | 194.9 | 5,560 | 194.90 |
| 2024-11-01 | 195.5 | 196 | 193.9 | 196 | 85,640 | 196 |
| 2024-10-31 | 194.7 | 195 | 193.9 | 195 | 9,330 | 195 |
| 2024-10-30 | 195.5 | 195.7 | 193.8 | 195.7 | 102,640 | 195.70 |
| 2024-10-29 | 192.5 | 192.7 | 191.9 | 192.4 | 170,840 | 192.40 |
| 2024-10-28 | 192.2 | 195.1 | 191.3 | 191.8 | 419,380 | 191.80 |
| 2024-10-25 | 193 | 195 | 192.5 | 195 | 197,490 | 195 |
| 2024-10-24 | 191.4 | 192.3 | 190.6 | 191.8 | 300,950 | 191.80 |
| 2024-10-23 | 190.5 | 190.5 | 189.5 | 190.5 | 283,980 | 190.50 |
| 2024-10-22 | 190.3 | 190.3 | 188.4 | 188.5 | 356,580 | 188.50 |
| 2024-10-21 | 191.4 | 193.1 | 191.4 | 193.1 | 98,870 | 193.10 |
| 2024-10-18 | 195.2 | 195.2 | 193 | 193 | 455,740 | 193 |
| 2024-10-17 | 198 | 198 | 196.6 | 196.8 | 30,760 | 196.80 |
| 2024-10-16 | 196.1 | 196.6 | 195.1 | 196.6 | 51,340 | 196.60 |
| 2024-10-15 | 191.8 | 193.5 | 191.8 | 192.9 | 71,720 | 192.90 |
| 2024-10-11 | 194.7 | 194.7 | 193.2 | 193.8 | 39,960 | 193.80 |
| 2024-10-10 | 195.9 | 195.9 | 194.4 | 195.2 | 58,940 | 195.20 |
| 2024-10-09 | 197.7 | 197.7 | 197 | 197.3 | 55,910 | 197.30 |
| 2024-10-08 | 196.8 | 197.4 | 196 | 197.4 | 186,110 | 197.40 |
| 2024-10-07 | 200.2 | 200.2 | 197.6 | 198.8 | 64,580 | 198.80 |
| 2024-10-04 | 201.7 | 201.7 | 199.2 | 200 | 94,090 | 200 |
| 2024-10-03 | 209.5 | 209.5 | 201.7 | 202.4 | 30,680 | 202.40 |
| 2024-10-02 | 201.6 | 202.4 | 201.5 | 201.5 | 930 | 201.50 |
| 2024-10-01 | 199.5 | 200.3 | 199.5 | 200.2 | 17,920 | 200.20 |
| 2024-09-30 | 200.4 | 200.4 | 197.2 | 197.5 | 94,400 | 197.50 |
| 2024-09-27 | 200.9 | 202.4 | 200.4 | 202.4 | 67,520 | 202.40 |
| 2024-09-26 | 199.7 | 201 | 199.1 | 201 | 18,720 | 201 |
| 2024-09-25 | 200.3 | 200.5 | 199.5 | 199.8 | 58,480 | 199.80 |
| 2024-09-24 | 201.5 | 202.7 | 200.8 | 202.7 | 49,140 | 202.70 |
| 2024-09-20 | 203 | 203 | 201.5 | 201.7 | 34,220 | 201.70 |
| 2024-09-19 | 204.7 | 204.7 | 203 | 203 | 41,310 | 203 |
| 2024-09-18 | 208 | 208 | 205 | 205.7 | 21,360 | 205.70 |
| 2024-09-17 | 206.9 | 206.9 | 204.5 | 206.7 | 40,350 | 206.70 |
| 2024-09-13 | 204.9 | 204.9 | 203.8 | 204 | 14,890 | 204 |
| 2024-09-12 | 207.5 | 207.5 | 205.8 | 206.1 | 18,570 | 206.10 |
| 2024-09-11 | 207.1 | 207.1 | 205.7 | 206.1 | 30,180 | 206.10 |
| 2024-09-10 | 205.5 | 206.1 | 205.1 | 205.8 | 459,260 | 205.80 |
| 2024-09-09 | 204 | 204 | 201.1 | 202.9 | 23,950 | 202.90 |
| 2024-09-06 | 205 | 205 | 204.4 | 204.6 | 14,630 | 204.60 |
| 2024-09-05 | 213 | 213 | 200 | 202.7 | 18,350 | 202.70 |
| 2024-09-04 | 204.7 | 207.7 | 201 | 206.1 | 35,130 | 206.10 |
| 2024-09-03 | 199.1 | 201 | 199.1 | 199.8 | 22,010 | 199.80 |
| 2024-09-02 | 199.9 | 200 | 198.4 | 199.3 | 168,490 | 199.30 |
| 2024-08-30 | 201.1 | 201.1 | 199.1 | 200.8 | 70,010 | 200.80 |
| 2024-08-29 | 201.2 | 201.3 | 200.5 | 201.3 | 149,680 | 201.30 |
| 2024-08-28 | 200.7 | 203.9 | 200.1 | 203.9 | 605,900 | 203.90 |
分割・併合履歴 ： なし