日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ 米国債20年超(H有)(2621)の株価時系列情報

iシェアーズ 米国債20年超(H有)(2621)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
2026/10/23 984 987 982 982 532,069
2026/10/22 968 972 966 970 277,735
2026/10/21 961 964 961 961 125,201
2026/10/20 959 961 957 961 121,346
2026/10/19 965 969 965 965 384,163
2026/10/16 963 966 962 963 850,594
2026/10/15 952 961 952 959 717,602
2026/10/14 945 946 942 944 196,021
2026/10/13 938 946 938 945 447,830
2026/10/09 936 938 934 934 297,490
2026/10/08 926 929 925 925 270,027
2026/10/07 939 940 935 936 354,093
2026/10/06 940 941 937 940 509,016
2026/10/05 944 948 944 945 184,098
2026/10/02 946 947 943 947 222,869
2026/10/01 947 947 941 946 491,191
2026/09/30 952 955 951 954 195,832
2026/09/29 955 956 951 955 295,630
2026/09/28 959 960 957 957 371,672
2026/09/25 965 968 963 968 668,600
2026/09/24 979 979 972 973 1,273,417
2026/09/18 991 994 990 992 543,362
2026/09/17 983 987 983 986 506,189
2026/09/16 982 984 980 981 218,594
2026/09/15 982 983 977 977 250,579
2026/09/14 981 985 979 981 203,659
2026/09/11 981 983 979 983 533,986
2026/09/10 992 994 991 993 145,980
2026/09/09 997 1,000 997 997 131,632
2026/09/08 997 1,001 996 996 291,710
2026/09/07 995 1,000 995 996 213,811
2026/09/04 997 1,000 996 1,000 199,342
2026/09/03 996 999 995 999 195,408
2026/09/02 993 993 990 992 538,246
2026/09/01 996 996 993 993 199,572
2026/08/31 1,003 1,006 1,003 1,004 1,035,950
2026/08/28 1,007 1,007 1,003 1,005 119,765
2026/08/27 1,009 1,010 1,006 1,008 177,797
2026/08/26 1,009 1,010 1,007 1,007 168,204
2026/08/25 1,000 1,002 998 1,000 262,956
2026/08/24 995 1,000 995 998 483,526
2026/08/21 997 998 995 997 171,611
2026/08/20 1,002 1,007 1,002 1,004 376,411
2026/08/19 989 993 988 992 367,108
2026/08/18 987 987 983 983 388,662
2026/08/17 996 996 993 996 154,787
2026/08/14 1,000 1,001 997 998 181,024
2026/08/13 995 998 995 996 184,418
2026/08/12 998 999 996 999 174,401
2026/08/10 999 1,003 997 1,002 159,657
2026/08/07 1,000 1,000 997 999 149,172
2026/08/06 1,007 1,009 1,006 1,006 111,493
2026/08/05 1,004 1,010 1,004 1,008 437,172
2026/08/04 997 999 995 997 197,725
2026/08/03 996 999 995 997 611,689
2026/07/31 997 1,004 997 1,002 264,585
2026/07/30 1,002 1,002 994 996 623,692
2026/07/29 1,015 1,017 1,015 1,015 339,916
2026/07/28 1,012 1,014 1,011 1,013 210,472
2026/07/27 1,011 1,014 1,011 1,012 202,746
2026/07/24 1,006 1,006 1,003 1,004 278,319
2026/07/23 1,007 1,010 1,007 1,008 959,270
2026/07/22 1,011 1,012 1,009 1,010 383,589
2026/07/21 1,015 1,016 1,013 1,014 278,890
2026/07/17 1,018 1,021 1,017 1,019 111,597
2026/07/16 1,020 1,020 1,017 1,017 140,287
2026/07/15 1,016 1,017 1,014 1,016 205,096
2026/07/14 1,016 1,017 1,013 1,015 229,802
2026/07/13 1,020 1,021 1,018 1,021 407,234
2026/07/10 1,022 1,027 1,021 1,026 140,747
2026/07/09 1,018 1,023 1,018 1,022 443,339
2026/07/08 1,034 1,035 1,032 1,035 409,592
2026/07/07 1,047 1,047 1,040 1,040 408,793
2026/07/06 1,045 1,049 1,045 1,046 154,323
2026/07/03 1,048 1,049 1,046 1,048 142,338
2026/07/02 1,048 1,049 1,046 1,048 496,231
2026/07/01 1,052 1,053 1,050 1,050 270,940
2026/06/30 1,066 1,068 1,065 1,068 225,327
2026/06/29 1,067 1,068 1,063 1,066 718,439
2026/06/26 1,064 1,068 1,064 1,065 519,159
2026/06/25 1,067 1,068 1,064 1,064 744,359
2026/06/24 1,051 1,054 1,050 1,052 176,149
2026/06/23 1,051 1,052 1,049 1,052 255,926
2026/06/22 1,050 1,057 1,050 1,055 945,337
2026/06/19 1,059 1,060 1,055 1,055 269,820
2026/06/18 1,053 1,061 1,053 1,060 719,487
2026/06/17 1,052 1,054 1,052 1,052 128,917
2026/06/16 1,045 1,047 1,044 1,046 180,979
2026/06/15 1,052 1,056 1,052 1,052 311,392
2026/06/12 1,048 1,050 1,047 1,050 673,256
2026/06/11 1,033 1,038 1,033 1,037 268,718
2026/06/10 1,039 1,040 1,037 1,039 565,349
2026/06/09 1,035 1,037 1,033 1,036 215,638
2026/06/08 1,041 1,042 1,035 1,037 472,202
2026/06/05 1,044 1,046 1,044 1,045 1,727,863
2026/06/04 1,042 1,045 1,042 1,044 525,813
2026/06/03 1,046 1,047 1,044 1,044 162,067
2026/06/02 1,047 1,050 1,045 1,048 643,497
2026/06/01 1,044 1,044 1,041 1,042 360,676
2026/05/29 1,043 1,047 1,043 1,045 778,649
2026/05/28 1,036 1,038 1,032 1,035 272,325
2026/05/27 1,038 1,041 1,036 1,036 729,036
2026/05/26 1,039 1,039 1,035 1,036 357,634
2026/05/25 1,033 1,039 1,033 1,037 1,185,903
2026/05/22 1,025 1,028 1,025 1,026 789,529
2026/05/21 1,020 1,023 1,019 1,020 558,989
2026/05/20 1,013 1,014 1,009 1,013 626,994
2026/05/19 1,018 1,021 1,017 1,017 754,167
2026/05/18 1,020 1,022 1,015 1,017 877,266
2026/05/15 1,034 1,035 1,028 1,028 436,459
2026/05/14 1,035 1,037 1,034 1,035 531,902
2026/05/13 1,037 1,038 1,035 1,038 927,637
2026/05/12 1,043 1,044 1,041 1,041 686,606
2026/05/11 1,047 1,048 1,045 1,045 723,692
2026/05/08 1,047 1,048 1,045 1,046 374,176
2026/05/07 1,051 1,053 1,050 1,051 644,343
2026/05/01 1,045 1,045 1,043 1,044 1,292,934
2026/04/30 1,041 1,042 1,039 1,039 1,269,349
2026/04/28 1,050 1,051 1,047 1,048 692,730
2026/04/27 1,052 1,055 1,051 1,054 1,487,541
2026/04/24 1,055 1,056 1,053 1,053 259,324
2026/04/23 1,055 1,056 1,052 1,052 218,539
2026/04/22 1,056 1,059 1,056 1,056 169,175
2026/04/21 1,060 1,063 1,059 1,060 720,663
2026/04/20 1,056 1,058 1,055 1,056 447,827
2026/04/17 1,052 1,052 1,049 1,050 605,695
2026/04/16 1,058 1,059 1,057 1,059 222,199
2026/04/15 1,064 1,065 1,062 1,064 312,712
2026/04/14 1,056 1,060 1,056 1,058 825,308
2026/04/13 1,050 1,052 1,048 1,052 748,926
2026/04/10 1,059 1,060 1,057 1,057 497,314
2026/04/09 1,061 1,062 1,058 1,059 414,273
2026/04/08 1,075 1,078 1,073 1,076 1,452,888
2026/04/07 1,068 1,070 1,064 1,067 475,818
2026/04/06 1,063 1,065 1,062 1,063 668,176
2026/04/03 1,068 1,070 1,067 1,067 600,901
2026/03/27 1,060 1,061 1,055 1,058 603,918
2026/03/26 1,064 1,066 1,060 1,062 188,456
2026/03/25 1,062 1,065 1,062 1,062 633,804
2026/03/24 1,065 1,065 1,057 1,058 694,882
2026/03/23 1,054 1,057 1,051 1,052 953,360
2026/03/19 1,068 1,071 1,066 1,068 793,812
2026/03/18 1,076 1,081 1,075 1,080 324,375
2026/03/17 1,073 1,073 1,068 1,068 434,425
2026/03/16 1,068 1,071 1,068 1,068 531,472
2026/03/13 1,070 1,072 1,068 1,068 500,720
2026/03/12 1,070 1,073 1,068 1,072 604,760
2026/03/11 1,086 1,090 1,086 1,088 167,803
2026/03/10 1,097 1,100 1,096 1,097 1,403,873
2026/03/09 1,086 1,087 1,079 1,083 1,645,064
2026/03/06 1,093 1,095 1,092 1,092 587,900
2026/03/05 1,097 1,099 1,091 1,092 728,806
2026/03/04 1,101 1,106 1,099 1,099 918,460
2026/03/03 1,107 1,108 1,101 1,101 527,880
2026/03/02 1,121 1,123 1,111 1,112 872,962
2026/02/27 1,112 1,113 1,111 1,113 1,050,353
2026/02/26 1,105 1,106 1,103 1,106 494,339
2026/02/25 1,103 1,106 1,102 1,103 756,137
2026/02/24 1,102 1,104 1,101 1,101 1,433,338
2026/02/20 1,102 1,105 1,102 1,102 1,785,248
2026/02/19 1,101 1,103 1,097 1,098 1,362,608
2026/02/18 1,105 1,108 1,102 1,103 467,470
2026/02/17 1,105 1,109 1,105 1,105 595,061
2026/02/16 1,102 1,105 1,102 1,103 1,039,050
2026/02/13 1,097 1,098 1,094 1,094 1,786,489
2026/02/12 1,084 1,085 1,082 1,083 1,215,814
2026/02/10 1,077 1,079 1,075 1,078 887,689
2026/02/09 1,073 1,076 1,069 1,071 949,561
2026/02/06 1,078 1,082 1,076 1,076 1,086,740
2026/02/05 1,064 1,068 1,064 1,066 1,170,030
2026/02/04 1,068 1,069 1,066 1,066 563,489
2026/02/03 1,067 1,068 1,064 1,065 639,717
2026/02/02 1,071 1,075 1,068 1,074 1,136,606
2026/01/30 1,074 1,075 1,067 1,068 680,985
2026/01/29 1,076 1,077 1,069 1,069 631,947
2026/01/28 1,075 1,078 1,075 1,076 931,119
2026/01/27 1,083 1,084 1,080 1,081 695,769
2026/01/26 1,081 1,084 1,080 1,080 1,038,805
2026/01/23 1,076 1,080 1,076 1,077 671,734
2026/01/22 1,073 1,075 1,071 1,071 1,759,214
2026/01/21 1,065 1,068 1,063 1,068 1,073,071
2026/01/20 1,072 1,073 1,067 1,068 923,437
2026/01/19 1,078 1,081 1,073 1,074 760,622
2026/01/16 1,085 1,086 1,084 1,084 418,126
2026/01/15 1,085 1,087 1,084 1,086 962,450
2026/01/14 1,077 1,078 1,076 1,077 555,082
2026/01/13 1,078 1,081 1,075 1,075 1,180,804
2026/01/09 1,077 1,078 1,075 1,075 552,257
2026/01/08 1,078 1,081 1,077 1,081 741,197
2026/01/07 1,084 1,087 1,084 1,086 840,344
2026/01/06 1,086 1,086 1,082 1,082 663,482
2026/01/05 1,085 1,086 1,082 1,084 1,882,205
2025/12/30 1,094 1,097 1,093 1,094 710,214
2025/12/29 1,092 1,094 1,091 1,091 716,410
2025/12/26 1,094 1,095 1,091 1,091 1,845,664
2025/12/25 1,093 1,096 1,092 1,092 743,615
2025/12/24 1,089 1,092 1,089 1,091 1,184,605
2025/12/23 1,087 1,091 1,086 1,090 1,783,870
2025/12/22 1,088 1,090 1,085 1,085 1,294,392
2025/12/19 1,093 1,094 1,089 1,090 997,329

このページの先頭へ