- 2025年
- 2024年
238A iシェアーズ 米国債25年超 ロングデュレーション(H有) 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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 151.6 | 152.1 | 151 | 151.8 | 125,160 | 151.80 |
| 2025-07-02 | 152.9 | 152.9 | 151.8 | 151.8 | 185,710 | 151.80 |
| 2025-07-01 | 151.7 | 152.9 | 151.4 | 152.7 | 47,170 | 152.70 |
| 2025-06-30 | 149.7 | 149.7 | 148.6 | 148.6 | 16,660 | 148.60 |
| 2025-06-27 | 150.7 | 150.7 | 150 | 150.3 | 23,210 | 150.30 |
| 2025-06-26 | 149.1 | 150.2 | 149.1 | 150.2 | 49,260 | 150.20 |
| 2025-06-25 | 148.1 | 149.6 | 148.1 | 148.8 | 49,780 | 148.80 |
| 2025-06-24 | 147.8 | 148.1 | 147.2 | 148 | 70,620 | 148 |
| 2025-06-23 | 148 | 148 | 146.2 | 146.2 | 217,210 | 146.20 |
| 2025-06-20 | 146.5 | 148.3 | 146.5 | 147.9 | 56,600 | 147.90 |
| 2025-06-19 | 147 | 147.5 | 146.9 | 147.3 | 17,800 | 147.30 |
| 2025-06-18 | 147.8 | 147.8 | 146.3 | 146.5 | 347,910 | 146.50 |
| 2025-06-17 | 145.4 | 145.9 | 145 | 145.9 | 30,170 | 145.90 |
| 2025-06-16 | 147.9 | 147.9 | 146 | 146.4 | 118,050 | 146.40 |
| 2025-06-13 | 149 | 150.8 | 149 | 150 | 88,400 | 150 |
| 2025-06-12 | 147.2 | 147.5 | 146.5 | 147.5 | 82,990 | 147.50 |
| 2025-06-11 | 146.7 | 146.8 | 145.5 | 145.5 | 31,320 | 145.50 |
| 2025-06-10 | 145.5 | 146.3 | 145.5 | 146.3 | 20,020 | 146.30 |
| 2025-06-09 | 145.5 | 145.5 | 143.9 | 144.7 | 91,530 | 144.70 |
| 2025-06-06 | 148.4 | 148.4 | 147.5 | 147.8 | 98,970 | 147.80 |
| 2025-06-05 | 147.3 | 147.3 | 146.5 | 146.5 | 229,890 | 146.50 |
| 2025-06-04 | 144.4 | 144.4 | 143.8 | 144 | 88,810 | 144 |
| 2025-06-03 | 144.8 | 145.6 | 144 | 145.6 | 45,010 | 145.60 |
| 2025-06-02 | 145.7 | 147.5 | 144.4 | 147.5 | 124,110 | 147.50 |
| 2025-05-30 | 146.2 | 147 | 146 | 146.2 | 59,050 | 146.20 |
| 2025-05-29 | 145 | 145 | 142.2 | 142.2 | 60,660 | 142.20 |
| 2025-05-28 | 146.5 | 146.5 | 143.8 | 143.8 | 67,400 | 143.80 |
| 2025-05-27 | 141.4 | 144.4 | 141.4 | 143.6 | 392,220 | 143.60 |
| 2025-05-26 | 140.8 | 141 | 140.2 | 140.2 | 267,040 | 140.20 |
| 2025-05-23 | 142 | 142.1 | 140.4 | 140.4 | 94,350 | 140.40 |
| 2025-05-22 | 141.5 | 141.5 | 139.9 | 140.7 | 263,150 | 140.70 |
| 2025-05-21 | 146.2 | 146.2 | 143.5 | 143.9 | 353,830 | 143.90 |
| 2025-05-20 | 145.8 | 147.8 | 145.8 | 146.2 | 359,730 | 146.20 |
| 2025-05-19 | 145.9 | 145.9 | 143 | 144 | 331,910 | 144 |
| 2025-05-16 | 147.9 | 148.4 | 147.1 | 147.1 | 129,920 | 147.10 |
| 2025-05-15 | 146.3 | 146.3 | 144.5 | 145 | 181,070 | 145 |
| 2025-05-14 | 148.4 | 148.4 | 145.9 | 145.9 | 183,910 | 145.90 |
| 2025-05-13 | 147.2 | 148.2 | 147.2 | 147.8 | 53,380 | 147.80 |
| 2025-05-12 | 149.2 | 149.3 | 148.1 | 148.1 | 97,750 | 148.10 |
| 2025-05-09 | 150.9 | 150.9 | 149.1 | 150.1 | 219,510 | 150.10 |
| 2025-05-08 | 152.7 | 152.7 | 150.3 | 150.4 | 18,150 | 150.40 |
| 2025-05-07 | 147.5 | 153.6 | 147.5 | 153.6 | 413,560 | 153.60 |
| 2025-05-02 | 157.7 | 157.7 | 152.2 | 152.2 | 48,340 | 152.20 |
| 2025-05-01 | 157.6 | 157.6 | 154 | 157.6 | 9,670 | 157.60 |
| 2025-04-30 | 156.6 | 157.1 | 154.6 | 157 | 31,560 | 157 |
| 2025-04-28 | 155.6 | 156.8 | 154.2 | 154.5 | 86,370 | 154.50 |
| 2025-04-25 | 153.9 | 154.1 | 151.9 | 154.1 | 37,450 | 154.10 |
| 2025-04-24 | 152.8 | 153.3 | 151.5 | 151.7 | 14,570 | 151.70 |
| 2025-04-23 | 149.7 | 154.3 | 149 | 151.5 | 132,100 | 151.50 |
| 2025-04-22 | 146.4 | 150.6 | 144.5 | 149 | 401,470 | 149 |
| 2025-04-21 | 153.5 | 153.6 | 146.8 | 147.4 | 255,370 | 147.40 |
| 2025-04-18 | 153.9 | 153.9 | 149.3 | 151 | 214,360 | 151 |
| 2025-04-17 | 155 | 155 | 153.9 | 154 | 59,860 | 154 |
| 2025-04-16 | 153.9 | 154.3 | 153 | 153.5 | 663,230 | 153.50 |
| 2025-04-15 | 153.9 | 154.8 | 153.1 | 153.2 | 128,560 | 153.20 |
| 2025-04-14 | 153.7 | 154 | 149.1 | 151.5 | 137,390 | 151.50 |
| 2025-04-11 | 150.5 | 152 | 146.9 | 152 | 623,750 | 152 |
| 2025-04-10 | 154.2 | 159.5 | 154.1 | 156.5 | 551,410 | 156.50 |
| 2025-04-09 | 155 | 156 | 145.3 | 152.3 | 881,840 | 152.30 |
| 2025-04-08 | 169 | 169 | 151.8 | 161.8 | 544,210 | 161.80 |
| 2025-04-07 | 174.6 | 174.7 | 169.5 | 171.5 | 647,300 | 171.50 |
| 2025-04-04 | 172 | 172 | 167.1 | 169.6 | 622,710 | 169.60 |
| 2025-04-03 | 170.5 | 172 | 170.1 | 171.9 | 132,650 | 171.90 |
| 2025-04-02 | 166.8 | 167.9 | 165.8 | 165.9 | 18,830 | 165.90 |
| 2025-04-01 | 164.8 | 166 | 164.6 | 165.5 | 97,370 | 165.50 |
| 2025-03-31 | 163.4 | 165 | 163.4 | 164.8 | 134,350 | 164.80 |
| 2025-03-28 | 160.8 | 160.8 | 159.2 | 160.2 | 18,370 | 160.20 |
| 2025-03-27 | 160.9 | 161 | 159.7 | 160.8 | 62,130 | 160.80 |
| 2025-03-26 | 163.3 | 163.3 | 161.3 | 162 | 490,770 | 162 |
| 2025-03-25 | 162.6 | 163.5 | 161.9 | 163.5 | 83,710 | 163.50 |
| 2025-03-24 | 165.8 | 165.8 | 164 | 164 | 27,860 | 164 |
| 2025-03-21 | 166.8 | 167 | 166 | 166.5 | 20,170 | 166.50 |
| 2025-03-19 | 165 | 166 | 164.7 | 164.7 | 64,440 | 164.70 |
| 2025-03-18 | 166 | 168.2 | 165 | 168.2 | 30,340 | 168.20 |
| 2025-03-17 | 164.7 | 166 | 164 | 166 | 32,610 | 166 |
| 2025-03-14 | 165.2 | 165.6 | 164.4 | 164.6 | 21,870 | 164.60 |
| 2025-03-13 | 163.7 | 164.6 | 163.1 | 164.6 | 42,370 | 164.60 |
| 2025-03-12 | 165.4 | 166 | 164.9 | 166 | 55,660 | 166 |
| 2025-03-11 | 168 | 169.4 | 167.7 | 168.5 | 250,160 | 168.50 |
| 2025-03-10 | 167 | 167 | 165.4 | 165.9 | 76,090 | 165.90 |
| 2025-03-07 | 164.5 | 168 | 164.5 | 168 | 17,940 | 168 |
| 2025-03-06 | 165.4 | 166.4 | 163.8 | 164.5 | 83,580 | 164.50 |
| 2025-03-05 | 170 | 170 | 167 | 167.7 | 118,840 | 167.70 |
| 2025-03-04 | 171.2 | 173.2 | 171 | 171.4 | 47,180 | 171.40 |
| 2025-03-03 | 171 | 171 | 169.1 | 170.1 | 22,230 | 170.10 |
| 2025-02-28 | 168.1 | 169.7 | 168.1 | 169.1 | 90,930 | 169.10 |
| 2025-02-27 | 167.6 | 169 | 166.5 | 168.1 | 51,720 | 168.10 |
| 2025-02-26 | 166.1 | 168.8 | 166.1 | 166.5 | 100,530 | 166.50 |
| 2025-02-25 | 165.9 | 165.9 | 158 | 163.4 | 81,150 | 163.40 |
| 2025-02-21 | 161.7 | 161.7 | 159.7 | 161 | 12,010 | 161 |
| 2025-02-20 | 161.6 | 161.6 | 159.5 | 160.6 | 63,470 | 160.60 |
| 2025-02-19 | 159.9 | 160.2 | 159.6 | 160 | 79,820 | 160 |
| 2025-02-18 | 163 | 163 | 160.5 | 161.5 | 20,720 | 161.50 |
| 2025-02-17 | 160.9 | 162.8 | 160.9 | 161.9 | 119,510 | 161.90 |
| 2025-02-14 | 160.3 | 161 | 160 | 160.8 | 52,740 | 160.80 |
| 2025-02-13 | 157.5 | 158 | 157.4 | 157.6 | 172,320 | 157.60 |
| 2025-02-12 | 162.3 | 162.3 | 160 | 160.5 | 104,610 | 160.50 |
| 2025-02-10 | 164 | 164 | 163.4 | 163.6 | 54,330 | 163.60 |
| 2025-02-07 | 165.6 | 166 | 164.6 | 165.2 | 156,950 | 165.20 |
| 2025-02-06 | 165 | 165.5 | 163.8 | 164.5 | 54,680 | 164.50 |
| 2025-02-05 | 160 | 161 | 159.9 | 161 | 47,550 | 161 |
| 2025-02-04 | 159.6 | 159.6 | 158 | 158.1 | 54,300 | 158.10 |
| 2025-02-03 | 158.2 | 160.9 | 158.2 | 160.7 | 67,390 | 160.70 |
| 2025-01-31 | 161 | 161 | 159.3 | 159.6 | 36,900 | 159.60 |
| 2025-01-30 | 160 | 160.2 | 159.5 | 160.2 | 30,910 | 160.20 |
| 2025-01-29 | 160.3 | 160.3 | 159.4 | 160 | 24,610 | 160 |
| 2025-01-28 | 160 | 160 | 159.4 | 159.9 | 47,250 | 159.90 |
| 2025-01-27 | 157.5 | 158.7 | 157.5 | 158.5 | 32,310 | 158.50 |
| 2025-01-24 | 156.6 | 157.1 | 156.1 | 156.5 | 66,310 | 156.50 |
| 2025-01-23 | 158.8 | 158.9 | 158 | 158.1 | 86,000 | 158.10 |
| 2025-01-22 | 160.6 | 160.6 | 158.2 | 158.9 | 35,950 | 158.90 |
| 2025-01-21 | 158 | 160.4 | 158 | 160.1 | 46,610 | 160.10 |
| 2025-01-20 | 157.2 | 157.3 | 156.6 | 157 | 48,930 | 157 |
| 2025-01-17 | 157.1 | 157.3 | 156.6 | 156.6 | 459,270 | 156.60 |
| 2025-01-16 | 155.5 | 156.4 | 155 | 156.4 | 131,800 | 156.40 |
| 2025-01-15 | 152.8 | 153 | 151.9 | 152.3 | 820,600 | 152.30 |
| 2025-01-14 | 153.4 | 153.4 | 152.7 | 153 | 94,370 | 153 |
| 2025-01-10 | 155.5 | 155.5 | 153.1 | 153.4 | 181,480 | 153.40 |
| 2025-01-09 | 154.5 | 155.5 | 153.9 | 154.9 | 280,260 | 154.90 |
| 2025-01-08 | 159.5 | 159.5 | 157 | 157.9 | 153,030 | 157.90 |
| 2025-01-07 | 162.7 | 162.7 | 161.1 | 162.1 | 82,910 | 162.10 |
| 2025-01-06 | 163.4 | 163.4 | 161.4 | 162 | 127,320 | 162 |
分割・併合履歴 ： なし