- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 165 | 165.8 | 163 | 163.7 | 50,320 | 163.70 |
| 2024-12-27 | 165.5 | 165.9 | 164.9 | 165.7 | 22,780 | 165.70 |
| 2024-12-26 | 165.1 | 166.5 | 164 | 164 | 180,400 | 164 |
| 2024-12-25 | 164.5 | 170.5 | 164 | 165.3 | 70,880 | 165.30 |
| 2024-12-24 | 165 | 165.1 | 164.4 | 164.8 | 103,990 | 164.80 |
| 2024-12-23 | 166.5 | 167 | 166.2 | 166.6 | 378,140 | 166.60 |
| 2024-12-20 | 168.8 | 168.8 | 166.2 | 167 | 257,650 | 167 |
| 2024-12-19 | 171 | 173.5 | 168.5 | 169.3 | 457,090 | 169.30 |
| 2024-12-18 | 175 | 175.1 | 171.7 | 174.2 | 34,480 | 174.20 |
| 2024-12-17 | 173 | 173.5 | 172.5 | 172.8 | 34,260 | 172.80 |
| 2024-12-16 | 173.8 | 173.8 | 172.7 | 173.4 | 401,410 | 173.40 |
| 2024-12-13 | 175 | 177.2 | 175 | 176 | 83,020 | 176 |
| 2024-12-12 | 178.4 | 179.2 | 178 | 178.1 | 29,920 | 178.10 |
| 2024-12-11 | 181.7 | 182.1 | 181 | 181.2 | 28,970 | 181.20 |
| 2024-12-10 | 183.1 | 184.4 | 183.1 | 183.7 | 21,070 | 183.70 |
| 2024-12-09 | 186.6 | 186.6 | 185.8 | 186.6 | 30,970 | 186.60 |
| 2024-12-06 | 185.5 | 186.6 | 185.4 | 186.6 | 58,320 | 186.60 |
| 2024-12-05 | 182.3 | 184.9 | 182.3 | 184.9 | 23,120 | 184.90 |
| 2024-12-04 | 183.9 | 183.9 | 182.2 | 182.2 | 18,540 | 182.20 |
| 2024-12-03 | 183.5 | 184.5 | 183.1 | 183.9 | 57,530 | 183.90 |
| 2024-12-02 | 182 | 183.4 | 182 | 183.2 | 32,230 | 183.20 |
| 2024-11-29 | 181.4 | 182 | 180.6 | 182 | 27,560 | 182 |
| 2024-11-28 | 180 | 181 | 179.9 | 180.7 | 120,570 | 180.70 |
| 2024-11-27 | 179.5 | 179.5 | 178.9 | 179.2 | 38,690 | 179.20 |
| 2024-11-26 | 179 | 179.3 | 178.3 | 179.1 | 134,700 | 179.10 |
| 2024-11-25 | 174.6 | 176.5 | 174.6 | 176.5 | 50,680 | 176.50 |
| 2024-11-22 | 172.1 | 173.5 | 172.1 | 173.5 | 56,250 | 173.50 |
| 2024-11-21 | 173.5 | 173.5 | 172.8 | 173.3 | 46,180 | 173.30 |
| 2024-11-20 | 173.5 | 173.9 | 173.2 | 173.4 | 348,110 | 173.40 |
| 2024-11-19 | 173 | 173 | 172.5 | 172.8 | 239,440 | 172.80 |
| 2024-11-18 | 172 | 173 | 171.1 | 172.4 | 54,080 | 172.40 |
| 2024-11-15 | 174.1 | 174.1 | 172.7 | 172.8 | 27,930 | 172.80 |
| 2024-11-14 | 174 | 174.2 | 171.1 | 172 | 177,150 | 172 |
| 2024-11-13 | 177.5 | 177.5 | 174.8 | 175 | 59,190 | 175 |
| 2024-11-12 | 178.3 | 180 | 178.3 | 179.5 | 66,610 | 179.50 |
| 2024-11-11 | 178 | 178.6 | 177.3 | 177.7 | 23,130 | 177.70 |
| 2024-11-08 | 177 | 177.9 | 176.6 | 177.2 | 34,410 | 177.20 |
| 2024-11-07 | 173.9 | 174.9 | 173.8 | 174.4 | 70,240 | 174.40 |
| 2024-11-06 | 182.4 | 182.4 | 172.8 | 174.7 | 366,380 | 174.70 |
| 2024-11-05 | 181 | 181 | 180 | 180.6 | 30,250 | 180.60 |
| 2024-11-01 | 181.9 | 181.9 | 180 | 181.5 | 118,690 | 181.50 |
| 2024-10-31 | 178.5 | 180.8 | 178.4 | 180.8 | 31,930 | 180.80 |
| 2024-10-30 | 178 | 179.2 | 178 | 179 | 155,530 | 179 |
| 2024-10-29 | 178 | 178 | 177.2 | 177.7 | 77,680 | 177.70 |
| 2024-10-28 | 178.1 | 178.1 | 176.3 | 176.6 | 331,630 | 176.60 |
| 2024-10-25 | 179 | 182.2 | 179 | 182.2 | 29,530 | 182.20 |
| 2024-10-24 | 177 | 178.3 | 176.8 | 177.9 | 167,970 | 177.90 |
| 2024-10-23 | 178 | 178 | 176.5 | 176.7 | 134,620 | 176.70 |
| 2024-10-22 | 179.3 | 179.3 | 177.1 | 177.2 | 472,550 | 177.20 |
| 2024-10-21 | 182.6 | 185.1 | 182.2 | 185.1 | 250,790 | 185.10 |
| 2024-10-18 | 184.9 | 189 | 183.2 | 183.5 | 341,870 | 183.50 |
| 2024-10-17 | 188.2 | 188.8 | 187.3 | 188.1 | 94,650 | 188.10 |
| 2024-10-16 | 185.7 | 187.3 | 185.7 | 187.3 | 322,320 | 187.30 |
| 2024-10-15 | 184.1 | 184.3 | 182.9 | 184.1 | 252,390 | 184.10 |
| 2024-10-11 | 185.7 | 185.7 | 185 | 185.6 | 152,490 | 185.60 |
| 2024-10-10 | 186.8 | 186.9 | 185.5 | 186.2 | 287,620 | 186.20 |
| 2024-10-09 | 189.6 | 190.7 | 188.7 | 189.9 | 393,650 | 189.90 |
| 2024-10-08 | 189.4 | 190.2 | 188.4 | 190.2 | 321,960 | 190.20 |
| 2024-10-07 | 191.9 | 191.9 | 190.3 | 191 | 125,710 | 191 |
| 2024-10-04 | 196 | 196 | 194.6 | 195 | 106,890 | 195 |
| 2024-10-03 | 199.3 | 199.3 | 196.3 | 197.7 | 264,200 | 197.70 |
| 2024-10-02 | 199 | 201 | 199 | 200.3 | 240,690 | 200.30 |
| 2024-10-01 | 199.9 | 199.9 | 198.3 | 198.5 | 62,840 | 198.50 |
| 2024-09-30 | 198.8 | 199.4 | 197.8 | 199.4 | 9,370 | 199.40 |
| 2024-09-27 | 198 | 198.3 | 197.4 | 197.7 | 8,160 | 197.70 |
| 2024-09-26 | 197.4 | 202.3 | 196.7 | 197.6 | 160,720 | 197.60 |
| 2024-09-25 | 200.4 | 200.4 | 199.1 | 199.9 | 831,990 | 199.90 |
| 2024-09-24 | 201.9 | 201.9 | 199 | 199.7 | 133,330 | 199.70 |
| 2024-09-20 | 202 | 204.5 | 202 | 203.3 | 342,730 | 203.30 |
| 2024-09-19 | 205.2 | 205.2 | 202.2 | 203.6 | 230,940 | 203.60 |
| 2024-09-18 | 208.2 | 208.9 | 207.1 | 207.8 | 81,500 | 207.80 |
| 2024-09-17 | 209.7 | 209.7 | 208.1 | 209.1 | 90,610 | 209.10 |
| 2024-09-13 | 207 | 207.6 | 206.7 | 207.6 | 70,970 | 207.60 |
| 2024-09-12 | 209 | 209 | 206.1 | 206.9 | 814,200 | 206.90 |
| 2024-09-11 | 208.5 | 237 | 207.4 | 209.1 | 1,026,660 | 209.10 |
| 2024-09-10 | 207 | 207 | 204.7 | 205.7 | 512,760 | 205.70 |
| 2024-09-09 | 205.2 | 205.2 | 202.9 | 203.6 | 410,090 | 203.60 |
| 2024-09-06 | 202.5 | 206.1 | 202.5 | 205.8 | 161,120 | 205.80 |
| 2024-09-05 | 201.6 | 204.8 | 201.6 | 203 | 101,750 | 203 |
| 2024-09-04 | 199.9 | 201.6 | 199.4 | 201.4 | 36,270 | 201.40 |
| 2024-09-03 | 197.2 | 197.2 | 195.2 | 196.1 | 90,650 | 196.10 |
| 2024-09-02 | 196.9 | 198.1 | 195.3 | 195.8 | 1,029,720 | 195.80 |
| 2024-08-30 | 199.2 | 199.4 | 197.5 | 199.4 | 41,390 | 199.40 |
| 2024-08-29 | 199.9 | 199.9 | 199 | 199.7 | 190,530 | 199.70 |
| 2024-08-28 | 200.4 | 200.9 | 199.4 | 200 | 322,620 | 200 |
分割・併合履歴 ： なし