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 |
|---|---|---|---|---|---|
| 2026/06/08 | 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 |
| 2025/12/18 | 1,089 | 1,092 | 1,089 | 1,089 | 570,817 |
| 2025/12/17 | 1,091 | 1,092 | 1,086 | 1,086 | 842,327 |
| 2025/12/16 | 1,087 | 1,089 | 1,085 | 1,086 | 713,653 |
| 2025/12/15 | 1,088 | 1,088 | 1,084 | 1,087 | 903,195 |
| 2025/12/12 | 1,096 | 1,096 | 1,092 | 1,093 | 555,466 |
| 2025/12/11 | 1,096 | 1,102 | 1,096 | 1,100 | 965,562 |
| 2025/12/10 | 1,093 | 1,094 | 1,092 | 1,093 | 953,456 |
| 2025/12/09 | 1,094 | 1,095 | 1,091 | 1,091 | 701,946 |
| 2025/12/08 | 1,095 | 1,097 | 1,095 | 1,096 | 1,251,254 |
| 2025/12/05 | 1,103 | 1,104 | 1,101 | 1,103 | 323,029 |
| 2025/12/04 | 1,106 | 1,106 | 1,104 | 1,105 | 507,329 |
| 2025/12/03 | 1,104 | 1,107 | 1,103 | 1,106 | 302,820 |
| 2025/12/02 | 1,105 | 1,107 | 1,104 | 1,105 | 705,340 |
| 2025/12/01 | 1,118 | 1,118 | 1,112 | 1,112 | 560,334 |
| 2025/11/28 | 1,121 | 1,122 | 1,120 | 1,122 | 196,311 |
| 2025/11/27 | 1,123 | 1,124 | 1,121 | 1,121 | 436,112 |
| 2025/11/26 | 1,120 | 1,122 | 1,119 | 1,119 | 791,494 |
| 2025/11/25 | 1,117 | 1,118 | 1,115 | 1,117 | 528,389 |
| 2025/11/21 | 1,107 | 1,108 | 1,106 | 1,107 | 452,714 |
| 2025/11/20 | 1,100 | 1,103 | 1,100 | 1,103 | 507,687 |
| 2025/11/19 | 1,106 | 1,106 | 1,104 | 1,104 | 814,289 |
| 2025/11/18 | 1,104 | 1,109 | 1,103 | 1,108 | 533,818 |
| 2025/11/17 | 1,103 | 1,104 | 1,101 | 1,103 | 660,222 |
| 2025/11/14 | 1,110 | 1,111 | 1,108 | 1,110 | 271,285 |
| 2025/11/13 | 1,119 | 1,120 | 1,115 | 1,115 | 494,006 |
| 2025/11/12 | 1,116 | 1,117 | 1,114 | 1,115 | 346,712 |
| 2025/11/11 | 1,111 | 1,111 | 1,109 | 1,109 | 662,335 |
| 2025/11/10 | 1,108 | 1,108 | 1,105 | 1,105 | 713,367 |
| 2025/11/07 | 1,115 | 1,115 | 1,112 | 1,112 | 443,431 |
| 2025/11/06 | 1,107 | 1,108 | 1,105 | 1,106 | 483,211 |
| 2025/11/05 | 1,119 | 1,124 | 1,117 | 1,117 | 668,170 |
| 2025/11/04 | 1,116 | 1,119 | 1,114 | 1,117 | 734,223 |
| 2025/10/31 | 1,121 | 1,122 | 1,120 | 1,121 | 602,793 |
| 2025/10/30 | 1,127 | 1,130 | 1,124 | 1,130 | 3,053,166 |
| 2025/10/29 | 1,141 | 1,142 | 1,139 | 1,141 | 849,430 |
| 2025/10/28 | 1,138 | 1,141 | 1,138 | 1,139 | 666,167 |
| 2025/10/27 | 1,130 | 1,131 | 1,125 | 1,127 | 689,740 |
| 2025/10/24 | 1,133 | 1,136 | 1,132 | 1,134 | 748,010 |
| 2025/10/23 | 1,143 | 1,144 | 1,140 | 1,141 | 366,339 |
| 2025/10/22 | 1,139 | 1,143 | 1,139 | 1,141 | 671,763 |
| 2025/10/21 | 1,135 | 1,138 | 1,135 | 1,135 | 471,931 |
| 2025/10/20 | 1,129 | 1,130 | 1,127 | 1,129 | 877,067 |
| 2025/10/17 | 1,133 | 1,140 | 1,133 | 1,137 | 1,399,321 |
| 2025/10/16 | 1,126 | 1,128 | 1,125 | 1,127 | 986,052 |
| 2025/10/15 | 1,124 | 1,129 | 1,124 | 1,128 | 531,149 |
| 2025/10/14 | 1,122 | 1,127 | 1,119 | 1,127 | 1,846,986 |
| 2025/10/10 | 1,108 | 1,110 | 1,107 | 1,108 | 868,710 |
| 2025/10/09 | 1,111 | 1,113 | 1,108 | 1,108 | 469,445 |
| 2025/10/08 | 1,118 | 1,120 | 1,117 | 1,119 | 465,956 |
| 2025/10/07 | 1,113 | 1,117 | 1,112 | 1,114 | 557,996 |
| 2025/10/06 | 1,115 | 1,116 | 1,113 | 1,115 | 321,324 |
| 2025/10/03 | 1,124 | 1,125 | 1,122 | 1,122 | 547,514 |
| 2025/10/02 | 1,123 | 1,123 | 1,119 | 1,119 | 347,434 |
| 2025/10/01 | 1,117 | 1,118 | 1,112 | 1,112 | 761,285 |
| 2025/09/30 | 1,121 | 1,122 | 1,119 | 1,120 | 495,558 |
| 2025/09/29 | 1,114 | 1,118 | 1,114 | 1,118 | 472,255 |
| 2025/09/26 | 1,114 | 1,115 | 1,110 | 1,110 | 481,677 |
| 2025/09/25 | 1,115 | 1,116 | 1,114 | 1,115 | 650,205 |
| 2025/09/24 | 1,118 | 1,121 | 1,118 | 1,120 | 401,249 |
| 2025/09/22 | 1,112 | 1,116 | 1,111 | 1,116 | 470,341 |
| 2025/09/19 | 1,118 | 1,119 | 1,112 | 1,112 | 1,671,272 |
| 2025/09/18 | 1,124 | 1,130 | 1,124 | 1,130 | 1,167,249 |
| 2025/09/17 | 1,131 | 1,134 | 1,131 | 1,131 | 1,194,025 |
| 2025/09/16 | 1,130 | 1,132 | 1,128 | 1,130 | 808,543 |
| 2025/09/12 | 1,129 | 1,131 | 1,128 | 1,128 | 1,085,334 |
| 2025/09/11 | 1,122 | 1,123 | 1,120 | 1,120 | 255,732 |
| 2025/09/10 | 1,118 | 1,118 | 1,116 | 1,117 | 535,951 |
| 2025/09/09 | 1,124 | 1,125 | 1,121 | 1,123 | 3,657,741 |
| 2025/09/08 | 1,108 | 1,110 | 1,107 | 1,108 | 1,155,987 |
| 2025/09/05 | 1,095 | 1,098 | 1,095 | 1,096 | 923,807 |
| 2025/09/04 | 1,087 | 1,089 | 1,085 | 1,086 | 1,076,306 |
| 2025/09/03 | 1,076 | 1,076 | 1,070 | 1,071 | 834,990 |
| 2025/09/02 | 1,078 | 1,080 | 1,076 | 1,076 | 912,549 |
| 2025/09/01 | 1,081 | 1,081 | 1,078 | 1,078 | 691,892 |
| 2025/08/29 | 1,090 | 1,091 | 1,087 | 1,088 | 223,090 |
| 2025/08/28 | 1,084 | 1,087 | 1,083 | 1,085 | 233,563 |
| 2025/08/27 | 1,081 | 1,083 | 1,081 | 1,082 | 255,448 |
| 2025/08/26 | 1,089 | 1,089 | 1,079 | 1,080 | 523,051 |
| 2025/08/25 | 1,089 | 1,089 | 1,087 | 1,088 | 387,956 |
| 2025/08/22 | 1,083 | 1,084 | 1,081 | 1,082 | 363,482 |
| 2025/08/21 | 1,087 | 1,087 | 1,085 | 1,085 | 470,414 |
| 2025/08/20 | 1,083 | 1,085 | 1,082 | 1,082 | 360,416 |
| 2025/08/19 | 1,080 | 1,081 | 1,078 | 1,079 | 470,959 |
| 2025/08/18 | 1,083 | 1,086 | 1,082 | 1,084 | 557,636 |
| 2025/08/15 | 1,090 | 1,093 | 1,089 | 1,091 | 582,422 |
| 2025/08/14 | 1,098 | 1,100 | 1,097 | 1,099 | 401,532 |
| 2025/08/13 | 1,089 | 1,092 | 1,087 | 1,092 | 531,711 |
| 2025/08/12 | 1,093 | 1,096 | 1,091 | 1,094 | 557,241 |
| 2025/08/08 | 1,098 | 1,101 | 1,097 | 1,098 | 338,391 |
| 2025/08/07 | 1,100 | 1,100 | 1,097 | 1,097 | 483,071 |
| 2025/08/06 | 1,105 | 1,105 | 1,102 | 1,102 | 682,942 |
| 2025/08/05 | 1,105 | 1,106 | 1,102 | 1,104 | 840,273 |
| 2025/08/04 | 1,099 | 1,101 | 1,092 | 1,094 | 697,599 |