iシェアーズ 米国債25年超 ロングデュレーション(237A)の株価時系列情報
iシェアーズ 米国債25年超 ロングデュレーション(237A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/12/30 | 168 | 168 | 167 | 167 | 1,406,100 |
| 2025/12/29 | 168 | 168 | 167 | 168 | 1,332,140 |
| 2025/12/26 | 168 | 168 | 167 | 167 | 396,870 |
| 2025/12/25 | 168 | 168 | 167 | 168 | 161,270 |
| 2025/12/24 | 167 | 167 | 166 | 166 | 119,150 |
| 2025/12/23 | 166 | 167 | 166 | 166 | 623,430 |
| 2025/12/22 | 167 | 167 | 166 | 166 | 256,490 |
| 2025/12/19 | 167 | 167 | 166 | 166 | 179,550 |
| 2025/12/18 | 165 | 166 | 165 | 166 | 260,800 |
| 2025/12/17 | 165 | 165 | 164 | 165 | 102,000 |
| 2025/12/16 | 164 | 165 | 164 | 164 | 968,890 |
| 2025/12/15 | 166 | 166 | 164 | 165 | 438,750 |
| 2025/12/12 | 168 | 168 | 167 | 167 | 521,520 |
| 2025/12/11 | 168 | 170 | 168 | 170 | 397,380 |
| 2025/12/10 | 168 | 168 | 168 | 168 | 372,400 |
| 2025/12/09 | 167 | 168 | 167 | 167 | 393,100 |
| 2025/12/08 | 167 | 167 | 166 | 167 | 1,090,670 |
| 2025/12/05 | 168 | 169 | 167 | 168 | 232,670 |
| 2025/12/04 | 170 | 170 | 169 | 169 | 219,870 |
| 2025/12/03 | 169 | 170 | 169 | 170 | 173,660 |
| 2025/12/02 | 171 | 171 | 169 | 170 | 249,150 |
| 2025/12/01 | 176 | 176 | 171 | 171 | 618,420 |
| 2025/11/28 | 175 | 175 | 174 | 174 | 186,700 |
| 2025/11/27 | 174 | 175 | 174 | 174 | 176,230 |
| 2025/11/26 | 174 | 174 | 173 | 174 | 322,320 |
| 2025/11/25 | 174 | 174 | 173 | 173 | 983,300 |
| 2025/11/21 | 172 | 172 | 171 | 172 | 287,610 |
| 2025/11/20 | 170 | 171 | 170 | 170 | 659,620 |
| 2025/11/19 | 170 | 170 | 168 | 169 | 1,739,030 |
| 2025/11/18 | 170 | 170 | 169 | 170 | 603,450 |
| 2025/11/17 | 168 | 169 | 168 | 169 | 1,864,450 |
| 2025/11/14 | 170 | 170 | 169 | 170 | 150,550 |
| 2025/11/13 | 171 | 172 | 171 | 172 | 202,510 |
| 2025/11/12 | 170 | 171 | 170 | 171 | 73,110 |
| 2025/11/11 | 169 | 170 | 169 | 169 | 206,640 |
| 2025/11/10 | 168 | 168 | 167 | 167 | 215,590 |
| 2025/11/07 | 169 | 169 | 169 | 169 | 73,260 |
| 2025/11/06 | 169 | 169 | 168 | 168 | 331,150 |
| 2025/11/05 | 171 | 171 | 170 | 171 | 806,600 |
| 2025/11/04 | 171 | 171 | 170 | 171 | 937,160 |
| 2025/10/31 | 172 | 172 | 172 | 172 | 97,410 |
| 2025/10/30 | 176 | 176 | 171 | 173 | 268,290 |
| 2025/10/29 | 174 | 177 | 174 | 177 | 213,120 |
| 2025/10/28 | 174 | 175 | 174 | 174 | 277,360 |
| 2025/10/27 | 173 | 173 | 171 | 171 | 1,245,940 |
| 2025/10/24 | 173 | 174 | 173 | 174 | 102,170 |
| 2025/10/23 | 174 | 175 | 174 | 174 | 457,570 |
| 2025/10/22 | 174 | 174 | 173 | 174 | 418,650 |
| 2025/10/21 | 172 | 172 | 171 | 172 | 1,714,480 |
| 2025/10/20 | 171 | 171 | 169 | 170 | 337,130 |
| 2025/10/17 | 171 | 172 | 170 | 172 | 155,070 |
| 2025/10/16 | 170 | 170 | 169 | 170 | 56,690 |
| 2025/10/15 | 171 | 171 | 170 | 171 | 160,840 |
| 2025/10/14 | 170 | 171 | 170 | 171 | 163,440 |
| 2025/10/10 | 168 | 168 | 167 | 167 | 146,860 |
| 2025/10/09 | 168 | 168 | 167 | 168 | 315,750 |
| 2025/10/08 | 168 | 170 | 168 | 169 | 656,050 |
| 2025/10/07 | 166 | 167 | 166 | 167 | 652,560 |
| 2025/10/06 | 165 | 166 | 165 | 166 | 312,930 |
| 2025/10/03 | 165 | 165 | 165 | 165 | 127,760 |
| 2025/10/02 | 164 | 165 | 163 | 164 | 1,398,980 |
| 2025/10/01 | 164 | 165 | 163 | 164 | 177,600 |
| 2025/09/30 | 166 | 166 | 166 | 166 | 280,110 |
| 2025/09/29 | 165 | 165 | 165 | 165 | 268,310 |
| 2025/09/26 | 166 | 166 | 164 | 165 | 108,520 |
| 2025/09/25 | 164 | 164 | 164 | 164 | 144,160 |
| 2025/09/24 | 164 | 165 | 164 | 165 | 106,250 |
| 2025/09/22 | 163 | 163 | 163 | 163 | 97,010 |
| 2025/09/19 | 164 | 164 | 162 | 162 | 432,170 |
| 2025/09/18 | 165 | 167 | 165 | 167 | 152,330 |
| 2025/09/17 | 166 | 167 | 165 | 167 | 209,360 |
| 2025/09/16 | 167 | 167 | 166 | 167 | 203,950 |
| 2025/09/12 | 165 | 166 | 165 | 166 | 310,010 |
| 2025/09/11 | 164 | 164 | 164 | 164 | 194,310 |
| 2025/09/10 | 163 | 165 | 163 | 163 | 824,600 |
| 2025/09/09 | 164 | 164 | 163 | 164 | 616,520 |
| 2025/09/08 | 161 | 162 | 160 | 161 | 1,452,840 |
| 2025/09/05 | 157 | 158 | 157 | 158 | 298,410 |
| 2025/09/04 | 155 | 156 | 155 | 155 | 763,690 |
| 2025/09/03 | 153 | 153 | 152 | 152 | 457,180 |
| 2025/09/02 | 152 | 153 | 152 | 153 | 569,220 |
| 2025/09/01 | 154 | 154 | 153 | 153 | 709,830 |
| 2025/08/29 | 155 | 155 | 155 | 155 | 184,100 |
| 2025/08/28 | 154 | 155 | 154 | 154 | 194,110 |
| 2025/08/27 | 154 | 155 | 154 | 155 | 131,990 |
| 2025/08/26 | 156 | 156 | 154 | 154 | 559,910 |
| 2025/08/25 | 156 | 156 | 155 | 156 | 395,840 |
| 2025/08/22 | 156 | 156 | 155 | 156 | 107,370 |
| 2025/08/21 | 156 | 156 | 155 | 156 | 49,060 |
| 2025/08/20 | 155 | 156 | 155 | 155 | 219,280 |
| 2025/08/19 | 155 | 155 | 154 | 154 | 566,130 |
| 2025/08/18 | 155 | 155 | 155 | 155 | 383,470 |
| 2025/08/15 | 157 | 157 | 157 | 157 | 118,490 |
| 2025/08/14 | 158 | 158 | 157 | 157 | 284,130 |
| 2025/08/13 | 157 | 158 | 156 | 157 | 392,800 |
| 2025/08/12 | 159 | 159 | 158 | 159 | 144,440 |
| 2025/08/08 | 158 | 159 | 158 | 159 | 61,830 |
| 2025/08/07 | 159 | 159 | 158 | 159 | 124,560 |
| 2025/08/06 | 160 | 160 | 160 | 160 | 129,130 |
| 2025/08/05 | 159 | 160 | 159 | 160 | 159,730 |
| 2025/08/04 | 159 | 159 | 157 | 158 | 776,990 |
| 2025/08/01 | 159 | 160 | 159 | 159 | 142,180 |
| 2025/07/31 | 158 | 159 | 158 | 159 | 253,370 |
| 2025/07/30 | 158 | 158 | 157 | 158 | 905,710 |
| 2025/07/29 | 154 | 155 | 154 | 154 | 37,980 |
| 2025/07/28 | 154 | 155 | 154 | 155 | 126,330 |
| 2025/07/25 | 153 | 154 | 153 | 153 | 388,050 |
| 2025/07/24 | 153 | 153 | 152 | 152 | 137,630 |
| 2025/07/23 | 154 | 154 | 152 | 153 | 155,390 |
| 2025/07/22 | 154 | 154 | 153 | 154 | 146,810 |
| 2025/07/18 | 152 | 153 | 152 | 153 | 500,960 |
| 2025/07/17 | 151 | 152 | 151 | 151 | 1,375,180 |
| 2025/07/16 | 152 | 153 | 151 | 153 | 160,090 |
| 2025/07/15 | 153 | 153 | 152 | 153 | 166,930 |
| 2025/07/14 | 153 | 153 | 152 | 153 | 217,500 |
| 2025/07/11 | 156 | 156 | 155 | 155 | 96,840 |
| 2025/07/10 | 155 | 155 | 155 | 155 | 131,300 |
| 2025/07/09 | 157 | 157 | 156 | 157 | 483,830 |
| 2025/07/08 | 157 | 157 | 156 | 157 | 183,680 |
| 2025/07/07 | 158 | 158 | 157 | 158 | 35,950 |
| 2025/07/04 | 159 | 159 | 158 | 158 | 161,330 |
| 2025/07/03 | 159 | 160 | 159 | 160 | 110,620 |
| 2025/07/02 | 160 | 160 | 159 | 159 | 216,470 |
| 2025/07/01 | 158 | 161 | 158 | 160 | 40,680 |
| 2025/06/30 | 158 | 158 | 156 | 157 | 122,450 |
| 2025/06/27 | 159 | 159 | 158 | 159 | 56,170 |
| 2025/06/26 | 158 | 159 | 158 | 159 | 48,430 |
| 2025/06/25 | 157 | 158 | 157 | 158 | 41,870 |
| 2025/06/24 | 157 | 157 | 156 | 157 | 262,030 |
| 2025/06/23 | 157 | 157 | 156 | 157 | 166,550 |
| 2025/06/20 | 156 | 157 | 156 | 157 | 44,260 |
| 2025/06/19 | 156 | 156 | 155 | 156 | 9,850 |
| 2025/06/18 | 155 | 156 | 155 | 155 | 170,390 |
| 2025/06/17 | 153 | 154 | 153 | 153 | 63,970 |
| 2025/06/16 | 156 | 156 | 153 | 154 | 83,310 |
| 2025/06/13 | 156 | 157 | 156 | 157 | 239,290 |
| 2025/06/12 | 155 | 155 | 153 | 153 | 29,520 |
| 2025/06/11 | 154 | 155 | 154 | 154 | 56,430 |
| 2025/06/10 | 153 | 154 | 153 | 154 | 47,600 |
| 2025/06/09 | 153 | 153 | 152 | 152 | 229,350 |
| 2025/06/06 | 154 | 155 | 154 | 155 | 180,890 |
| 2025/06/05 | 153 | 153 | 153 | 153 | 55,350 |
| 2025/06/04 | 151 | 152 | 151 | 151 | 39,030 |
| 2025/06/03 | 150 | 152 | 149 | 152 | 44,550 |
| 2025/06/02 | 153 | 153 | 151 | 152 | 479,150 |
| 2025/05/30 | 153 | 154 | 153 | 154 | 99,970 |
| 2025/05/29 | 152 | 153 | 151 | 151 | 192,480 |
| 2025/05/28 | 151 | 152 | 151 | 152 | 470,090 |
| 2025/05/27 | 147 | 151 | 147 | 151 | 253,970 |
| 2025/05/26 | 148 | 148 | 145 | 146 | 309,210 |
| 2025/05/23 | 149 | 149 | 147 | 148 | 173,120 |
| 2025/05/22 | 148 | 149 | 146 | 149 | 411,670 |
| 2025/05/21 | 153 | 153 | 150 | 152 | 701,370 |
| 2025/05/20 | 155 | 156 | 155 | 155 | 211,240 |
| 2025/05/19 | 154 | 154 | 151 | 152 | 149,930 |
| 2025/05/16 | 156 | 157 | 156 | 157 | 52,870 |
| 2025/05/15 | 155 | 155 | 154 | 154 | 321,630 |
| 2025/05/14 | 158 | 158 | 157 | 158 | 58,930 |
| 2025/05/13 | 158 | 159 | 158 | 159 | 76,580 |
| 2025/05/12 | 158 | 158 | 157 | 158 | 62,090 |
| 2025/05/09 | 159 | 159 | 158 | 158 | 189,120 |
| 2025/05/08 | 158 | 159 | 158 | 158 | 89,880 |
| 2025/05/07 | 160 | 160 | 157 | 157 | 118,900 |
| 2025/05/02 | 167 | 167 | 162 | 165 | 83,000 |
| 2025/05/01 | 162 | 164 | 161 | 164 | 40,930 |
| 2025/04/30 | 162 | 163 | 161 | 163 | 26,750 |
| 2025/04/28 | 162 | 162 | 161 | 161 | 122,740 |
| 2025/04/25 | 158 | 161 | 158 | 161 | 42,970 |
| 2025/04/24 | 157 | 157 | 157 | 157 | 12,740 |
| 2025/04/23 | 155 | 156 | 154 | 155 | 71,720 |
| 2025/04/22 | 152 | 154 | 151 | 151 | 74,080 |
| 2025/04/21 | 159 | 159 | 150 | 150 | 397,450 |
| 2025/04/18 | 159 | 159 | 156 | 158 | 88,630 |
| 2025/04/17 | 158 | 161 | 158 | 161 | 58,630 |
| 2025/04/16 | 159 | 160 | 158 | 158 | 169,450 |
| 2025/04/15 | 159 | 160 | 158 | 159 | 197,570 |
| 2025/04/14 | 160 | 167 | 153 | 157 | 445,780 |
| 2025/04/11 | 156 | 160 | 152 | 157 | 514,170 |
| 2025/04/10 | 164 | 167 | 162 | 166 | 119,090 |
| 2025/04/09 | 166 | 166 | 155 | 161 | 426,480 |
| 2025/04/08 | 173 | 175 | 171 | 174 | 373,390 |
| 2025/04/07 | 186 | 187 | 180 | 183 | 485,210 |
| 2025/04/04 | 184 | 184 | 179 | 181 | 561,560 |
| 2025/04/03 | 183 | 184 | 182 | 183 | 124,190 |
| 2025/04/02 | 180 | 181 | 180 | 180 | 145,700 |
| 2025/04/01 | 178 | 180 | 178 | 180 | 50,650 |
| 2025/03/31 | 177 | 178 | 176 | 178 | 490,000 |
| 2025/03/28 | 175 | 176 | 174 | 175 | 27,170 |
| 2025/03/27 | 176 | 176 | 174 | 175 | 100,950 |
| 2025/03/26 | 177 | 178 | 175 | 178 | 74,000 |
| 2025/03/25 | 178 | 178 | 177 | 177 | 41,720 |
| 2025/03/24 | 180 | 180 | 178 | 178 | 20,280 |
| 2025/03/21 | 180 | 180 | 179 | 180 | 24,040 |
| 2025/03/19 | 179 | 179 | 178 | 179 | 244,710 |
| 2025/03/18 | 178 | 180 | 178 | 179 | 21,690 |
| 2025/03/17 | 177 | 177 | 176 | 177 | 27,720 |
| 2025/03/14 | 176 | 177 | 176 | 176 | 8,190 |
| 2025/03/13 | 176 | 176 | 175 | 176 | 33,610 |
| 2025/03/12 | 177 | 178 | 177 | 178 | 205,730 |
| 2025/03/11 | 177 | 181 | 177 | 179 | 34,570 |
| 2025/03/10 | 178 | 178 | 177 | 177 | 74,070 |
| 2025/03/07 | 179 | 179 | 178 | 179 | 21,170 |
| 2025/03/06 | 180 | 180 | 178 | 179 | 67,450 |
| 2025/03/05 | 186 | 186 | 182 | 182 | 38,340 |
| 2025/03/04 | 185 | 187 | 185 | 185 | 293,030 |
| 2025/03/03 | 185 | 185 | 183 | 184 | 21,500 |
| 2025/02/28 | 183 | 183 | 182 | 183 | 20,820 |
| 2025/02/27 | 182 | 182 | 181 | 182 | 17,380 |
| 2025/02/26 | 181 | 181 | 180 | 180 | 43,140 |
| 2025/02/25 | 177 | 178 | 176 | 177 | 83,370 |
| 2025/02/21 | 174 | 175 | 173 | 175 | 21,240 |
| 2025/02/20 | 175 | 175 | 174 | 174 | 127,350 |
| 2025/02/19 | 176 | 176 | 175 | 175 | 102,980 |
| 2025/02/18 | 176 | 177 | 176 | 176 | 46,130 |
| 2025/02/17 | 178 | 178 | 177 | 177 | 63,800 |
| 2025/02/14 | 178 | 178 | 177 | 177 | 13,940 |
| 2025/02/13 | 176 | 176 | 175 | 175 | 119,940 |
| 2025/02/12 | 178 | 178 | 176 | 178 | 284,690 |
| 2025/02/10 | 180 | 180 | 179 | 179 | 45,010 |
| 2025/02/07 | 180 | 181 | 180 | 180 | 74,930 |
| 2025/02/06 | 180 | 182 | 180 | 180 | 76,030 |
| 2025/02/05 | 178 | 178 | 177 | 177 | 45,250 |
| 2025/02/04 | 179 | 179 | 177 | 177 | 132,310 |
| 2025/02/03 | 177 | 180 | 177 | 179 | 61,880 |
| 2025/01/31 | 178 | 178 | 177 | 178 | 60,270 |
| 2025/01/30 | 179 | 179 | 178 | 178 | 1,615,420 |
| 2025/01/29 | 179 | 180 | 178 | 178 | 30,960 |
| 2025/01/28 | 178 | 179 | 178 | 179 | 23,520 |
| 2025/01/27 | 177 | 178 | 177 | 178 | 221,550 |
| 2025/01/24 | 176 | 176 | 175 | 175 | 91,060 |
| 2025/01/23 | 178 | 178 | 178 | 178 | 38,160 |
| 2025/01/22 | 179 | 179 | 177 | 178 | 26,600 |
| 2025/01/21 | 177 | 178 | 177 | 178 | 115,630 |
| 2025/01/20 | 176 | 176 | 175 | 176 | 62,050 |
| 2025/01/17 | 175 | 176 | 175 | 176 | 90,590 |
| 2025/01/16 | 175 | 175 | 174 | 175 | 468,730 |
| 2025/01/15 | 173 | 174 | 172 | 172 | 1,427,600 |
| 2025/01/14 | 174 | 174 | 172 | 174 | 83,010 |
| 2025/01/10 | 176 | 176 | 174 | 175 | 51,740 |
| 2025/01/09 | 176 | 176 | 174 | 176 | 345,930 |
| 2025/01/08 | 181 | 181 | 179 | 179 | 121,880 |
| 2025/01/07 | 184 | 184 | 183 | 184 | 19,770 |
| 2025/01/06 | 184 | 184 | 182 | 183 | 121,540 |