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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,221 | 1,223 | 1,220 | 1,223 | 678,283 |
| 2024/07/25 | 1,215 | 1,217 | 1,212 | 1,214 | 1,282,101 |
| 2024/07/24 | 1,223 | 1,227 | 1,222 | 1,227 | 1,282,670 |
| 2024/07/23 | 1,228 | 1,229 | 1,225 | 1,227 | 642,523 |
| 2024/07/22 | 1,234 | 1,236 | 1,232 | 1,234 | 664,151 |
| 2024/07/19 | 1,238 | 1,240 | 1,235 | 1,236 | 628,760 |
| 2024/07/18 | 1,244 | 1,244 | 1,240 | 1,243 | 754,824 |
| 2024/07/17 | 1,245 | 1,246 | 1,242 | 1,243 | 1,142,776 |
| 2024/07/16 | 1,231 | 1,236 | 1,230 | 1,236 | 844,723 |
| 2024/07/12 | 1,237 | 1,238 | 1,233 | 1,237 | 1,346,221 |
| 2024/07/11 | 1,226 | 1,227 | 1,224 | 1,225 | 845,722 |
| 2024/07/10 | 1,222 | 1,225 | 1,221 | 1,224 | 1,030,354 |
| 2024/07/09 | 1,237 | 1,239 | 1,235 | 1,237 | 1,265,724 |
| 2024/07/08 | 1,235 | 1,235 | 1,231 | 1,233 | 1,087,406 |
| 2024/07/05 | 1,223 | 1,226 | 1,222 | 1,226 | 446,276 |
| 2024/07/04 | 1,223 | 1,226 | 1,221 | 1,222 | 896,832 |
| 2024/07/03 | 1,212 | 1,215 | 1,211 | 1,213 | 1,316,603 |
| 2024/07/02 | 1,210 | 1,214 | 1,207 | 1,213 | 1,727,010 |
| 2024/07/01 | 1,230 | 1,233 | 1,215 | 1,221 | 1,860,708 |
| 2024/06/28 | 1,246 | 1,247 | 1,238 | 1,244 | 820,159 |
| 2024/06/27 | 1,241 | 1,241 | 1,237 | 1,238 | 2,041,684 |
| 2024/06/26 | 1,260 | 1,261 | 1,253 | 1,256 | 870,349 |
| 2024/06/25 | 1,260 | 1,262 | 1,258 | 1,261 | 723,243 |
| 2024/06/24 | 1,252 | 1,256 | 1,250 | 1,256 | 1,074,190 |
| 2024/06/21 | 1,252 | 1,254 | 1,250 | 1,254 | 652,135 |
| 2024/06/20 | 1,260 | 1,261 | 1,255 | 1,257 | 470,765 |
| 2024/06/19 | 1,260 | 1,262 | 1,259 | 1,262 | 659,030 |
| 2024/06/18 | 1,251 | 1,254 | 1,249 | 1,249 | 739,703 |
| 2024/06/17 | 1,255 | 1,258 | 1,255 | 1,257 | 1,110,422 |
| 2024/06/14 | 1,250 | 1,253 | 1,248 | 1,248 | 1,624,319 |
| 2024/06/13 | 1,238 | 1,240 | 1,234 | 1,234 | 1,130,948 |
| 2024/06/12 | 1,224 | 1,229 | 1,224 | 1,229 | 399,340 |
| 2024/06/11 | 1,216 | 1,219 | 1,214 | 1,218 | 730,856 |
| 2024/06/10 | 1,220 | 1,222 | 1,218 | 1,222 | 1,271,293 |
| 2024/06/07 | 1,246 | 1,246 | 1,243 | 1,243 | 788,895 |
| 2024/06/06 | 1,245 | 1,246 | 1,242 | 1,243 | 891,199 |
| 2024/06/05 | 1,239 | 1,239 | 1,235 | 1,237 | 956,842 |
| 2024/06/04 | 1,224 | 1,225 | 1,222 | 1,222 | 702,241 |
| 2024/06/03 | 1,206 | 1,209 | 1,205 | 1,209 | 619,527 |
| 2024/05/31 | 1,198 | 1,201 | 1,197 | 1,199 | 785,244 |
| 2024/05/30 | 1,186 | 1,192 | 1,185 | 1,192 | 987,834 |
| 2024/05/29 | 1,203 | 1,205 | 1,198 | 1,200 | 1,673,595 |
| 2024/05/28 | 1,219 | 1,221 | 1,217 | 1,220 | 523,546 |
| 2024/05/27 | 1,221 | 1,223 | 1,220 | 1,221 | 378,986 |
| 2024/05/24 | 1,218 | 1,219 | 1,214 | 1,217 | 521,136 |
| 2024/05/23 | 1,224 | 1,226 | 1,222 | 1,224 | 576,742 |
| 2024/05/22 | 1,222 | 1,225 | 1,221 | 1,222 | 689,202 |
| 2024/05/21 | 1,217 | 1,219 | 1,215 | 1,216 | 628,703 |
| 2024/05/20 | 1,223 | 1,226 | 1,221 | 1,223 | 903,394 |
| 2024/05/17 | 1,231 | 1,233 | 1,230 | 1,230 | 1,347,711 |
| 2024/05/16 | 1,235 | 1,239 | 1,232 | 1,238 | 1,513,940 |
| 2024/05/15 | 1,214 | 1,220 | 1,214 | 1,220 | 386,119 |
| 2024/05/14 | 1,208 | 1,209 | 1,207 | 1,208 | 377,507 |
| 2024/05/13 | 1,207 | 1,209 | 1,206 | 1,208 | 971,822 |
| 2024/05/10 | 1,211 | 1,216 | 1,209 | 1,212 | 990,828 |
| 2024/05/09 | 1,206 | 1,206 | 1,203 | 1,203 | 1,056,247 |
| 2024/05/08 | 1,214 | 1,216 | 1,210 | 1,211 | 761,985 |
| 2024/05/07 | 1,208 | 1,213 | 1,204 | 1,212 | 1,408,887 |
| 2024/05/02 | 1,185 | 1,189 | 1,183 | 1,189 | 1,364,444 |
| 2024/05/01 | 1,179 | 1,182 | 1,178 | 1,179 | 680,767 |
| 2024/04/30 | 1,189 | 1,193 | 1,188 | 1,192 | 1,630,133 |
| 2024/04/26 | 1,171 | 1,177 | 1,170 | 1,176 | 1,492,017 |
| 2024/04/25 | 1,183 | 1,184 | 1,179 | 1,179 | 1,056,213 |
| 2024/04/24 | 1,191 | 1,192 | 1,188 | 1,188 | 921,164 |
| 2024/04/23 | 1,192 | 1,195 | 1,190 | 1,193 | 607,624 |
| 2024/04/22 | 1,194 | 1,195 | 1,185 | 1,188 | 1,150,913 |
| 2024/04/19 | 1,189 | 1,210 | 1,187 | 1,200 | 1,515,919 |
| 2024/04/18 | 1,194 | 1,200 | 1,193 | 1,200 | 917,190 |
| 2024/04/17 | 1,182 | 1,186 | 1,180 | 1,184 | 1,303,253 |
| 2024/04/16 | 1,191 | 1,196 | 1,189 | 1,191 | 1,572,098 |
| 2024/04/15 | 1,207 | 1,210 | 1,203 | 1,205 | 799,962 |
| 2024/04/12 | 1,202 | 1,206 | 1,201 | 1,206 | 1,743,091 |
| 2024/04/11 | 1,211 | 1,215 | 1,209 | 1,213 | 2,464,038 |
| 2024/04/10 | 1,239 | 1,241 | 1,237 | 1,239 | 493,151 |
| 2024/04/09 | 1,236 | 1,248 | 1,234 | 1,248 | 1,289,596 |
| 2024/04/08 | 1,236 | 1,236 | 1,233 | 1,234 | 2,101,034 |
| 2024/04/05 | 1,252 | 1,254 | 1,250 | 1,254 | 1,011,800 |
| 2024/04/04 | 1,248 | 1,248 | 1,241 | 1,243 | 1,999,825 |
| 2024/04/03 | 1,248 | 1,250 | 1,245 | 1,248 | 2,238,328 |
| 2024/04/02 | 1,259 | 1,259 | 1,255 | 1,256 | 2,260,670 |
| 2024/04/01 | 1,278 | 1,280 | 1,273 | 1,279 | 804,765 |
| 2024/03/29 | 1,277 | 1,280 | 1,276 | 1,277 | 1,033,096 |
| 2024/03/28 | 1,277 | 1,277 | 1,273 | 1,276 | 836,528 |
| 2024/03/27 | 1,267 | 1,269 | 1,266 | 1,267 | 761,301 |
| 2024/03/26 | 1,266 | 1,270 | 1,265 | 1,267 | 947,322 |
| 2024/03/25 | 1,274 | 1,275 | 1,271 | 1,272 | 1,189,625 |
| 2024/03/22 | 1,261 | 1,266 | 1,259 | 1,265 | 1,658,757 |
| 2024/03/21 | 1,257 | 1,260 | 1,253 | 1,257 | 3,178,313 |
| 2024/03/19 | 1,257 | 1,259 | 1,254 | 1,258 | 1,918,592 |
| 2024/03/18 | 1,262 | 1,263 | 1,257 | 1,262 | 1,510,285 |
| 2024/03/15 | 1,259 | 1,264 | 1,257 | 1,263 | 2,124,375 |
| 2024/03/14 | 1,281 | 1,281 | 1,277 | 1,278 | 1,088,486 |
| 2024/03/13 | 1,287 | 1,289 | 1,285 | 1,289 | 1,241,447 |
| 2024/03/12 | 1,297 | 1,299 | 1,295 | 1,298 | 1,180,964 |
| 2024/03/11 | 1,300 | 1,303 | 1,297 | 1,302 | 1,314,295 |
| 2024/03/08 | 1,299 | 1,303 | 1,298 | 1,303 | 1,431,571 |
| 2024/03/07 | 1,300 | 1,302 | 1,297 | 1,298 | 1,179,867 |
| 2024/03/06 | 1,288 | 1,290 | 1,285 | 1,290 | 1,246,104 |
| 2024/03/05 | 1,274 | 1,279 | 1,274 | 1,278 | 600,295 |
| 2024/03/04 | 1,279 | 1,280 | 1,277 | 1,279 | 1,208,285 |
| 2024/03/01 | 1,270 | 1,273 | 1,268 | 1,271 | 536,959 |
| 2024/02/29 | 1,265 | 1,266 | 1,262 | 1,263 | 986,813 |
| 2024/02/28 | 1,259 | 1,262 | 1,258 | 1,262 | 1,806,826 |
| 2024/02/27 | 1,266 | 1,269 | 1,264 | 1,268 | 1,533,668 |
| 2024/02/26 | 1,269 | 1,277 | 1,269 | 1,275 | 1,708,766 |
| 2024/02/22 | 1,249 | 1,253 | 1,247 | 1,252 | 1,059,308 |
| 2024/02/21 | 1,255 | 1,258 | 1,254 | 1,258 | 820,039 |
| 2024/02/20 | 1,252 | 1,256 | 1,251 | 1,255 | 1,466,932 |
| 2024/02/19 | 1,259 | 1,261 | 1,257 | 1,260 | 1,130,742 |
| 2024/02/16 | 1,265 | 1,266 | 1,261 | 1,263 | 1,750,669 |
| 2024/02/15 | 1,261 | 1,267 | 1,260 | 1,265 | 1,959,367 |
| 2024/02/14 | 1,252 | 1,260 | 1,250 | 1,256 | 3,010,899 |
| 2024/02/13 | 1,273 | 1,275 | 1,271 | 1,271 | 2,220,480 |
| 2024/02/09 | 1,279 | 1,280 | 1,276 | 1,277 | 834,522 |
| 2024/02/08 | 1,286 | 1,288 | 1,283 | 1,287 | 1,143,504 |
| 2024/02/07 | 1,289 | 1,294 | 1,288 | 1,292 | 1,152,749 |
| 2024/02/06 | 1,282 | 1,286 | 1,281 | 1,285 | 1,691,208 |
| 2024/02/05 | 1,302 | 1,302 | 1,294 | 1,300 | 2,420,401 |
| 2024/02/02 | 1,330 | 1,331 | 1,325 | 1,330 | 1,680,402 |
| 2024/02/01 | 1,316 | 1,316 | 1,311 | 1,315 | 1,541,692 |
| 2024/01/31 | 1,300 | 1,305 | 1,297 | 1,303 | 1,731,712 |
| 2024/01/30 | 1,287 | 1,295 | 1,285 | 1,293 | 1,809,411 |
| 2024/01/29 | 1,272 | 1,276 | 1,271 | 1,275 | 759,167 |
| 2024/01/26 | 1,274 | 1,303 | 1,272 | 1,277 | 1,815,442 |
| 2024/01/25 | 1,264 | 1,271 | 1,261 | 1,271 | 1,530,560 |
| 2024/01/24 | 1,272 | 1,278 | 1,270 | 1,276 | 1,079,212 |
| 2024/01/23 | 1,284 | 1,286 | 1,281 | 1,284 | 1,006,313 |
| 2024/01/22 | 1,279 | 1,285 | 1,278 | 1,284 | 1,005,672 |
| 2024/01/19 | 1,272 | 1,273 | 1,267 | 1,268 | 2,171,305 |
| 2024/01/18 | 1,283 | 1,288 | 1,283 | 1,287 | 828,757 |
| 2024/01/17 | 1,290 | 1,292 | 1,285 | 1,287 | 3,588,007 |
| 2024/01/16 | 1,310 | 1,310 | 1,303 | 1,306 | 1,267,598 |
| 2024/01/15 | 1,316 | 1,318 | 1,314 | 1,317 | 935,361 |
| 2024/01/12 | 1,319 | 1,320 | 1,315 | 1,316 | 1,397,127 |
| 2024/01/11 | 1,311 | 1,314 | 1,310 | 1,313 | 2,127,644 |
| 2024/01/10 | 1,318 | 1,320 | 1,315 | 1,315 | 1,952,091 |
| 2024/01/09 | 1,327 | 1,335 | 1,327 | 1,333 | 1,950,079 |
| 2024/01/05 | 1,331 | 1,337 | 1,331 | 1,333 | 1,806,902 |
| 2024/01/04 | 1,355 | 1,358 | 1,349 | 1,353 | 2,800,759 |
| 2023/12/29 | 1,372 | 1,373 | 1,369 | 1,369 | 1,529,448 |
| 2023/12/28 | 1,379 | 1,381 | 1,377 | 1,380 | 1,749,162 |
| 2023/12/27 | 1,359 | 1,364 | 1,358 | 1,364 | 1,279,562 |
| 2023/12/26 | 1,357 | 1,364 | 1,356 | 1,364 | 938,370 |
| 2023/12/25 | 1,359 | 1,359 | 1,356 | 1,359 | 718,079 |
| 2023/12/22 | 1,361 | 1,364 | 1,358 | 1,362 | 2,037,229 |
| 2023/12/21 | 1,371 | 1,375 | 1,370 | 1,372 | 2,182,345 |
| 2023/12/20 | 1,363 | 1,367 | 1,362 | 1,366 | 2,011,307 |
| 2023/12/19 | 1,361 | 1,363 | 1,358 | 1,361 | 1,460,007 |
| 2023/12/18 | 1,364 | 1,369 | 1,358 | 1,368 | 2,516,940 |
| 2023/12/15 | 1,362 | 1,362 | 1,352 | 1,357 | 2,653,514 |
| 2023/12/14 | 1,337 | 1,341 | 1,332 | 1,341 | 5,102,725 |
| 2023/12/13 | 1,304 | 1,307 | 1,302 | 1,307 | 1,254,360 |
| 2023/12/12 | 1,300 | 1,307 | 1,298 | 1,307 | 1,126,132 |
| 2023/12/11 | 1,306 | 1,306 | 1,298 | 1,302 | 1,829,330 |
| 2023/12/08 | 1,314 | 1,316 | 1,310 | 1,314 | 1,989,606 |
| 2023/12/07 | 1,322 | 1,323 | 1,310 | 1,312 | 2,603,533 |
| 2023/12/06 | 1,303 | 1,307 | 1,301 | 1,303 | 3,013,629 |
| 2023/12/05 | 1,282 | 1,286 | 1,280 | 1,286 | 919,862 |
| 2023/12/04 | 1,284 | 1,284 | 1,279 | 1,281 | 2,034,245 |
| 2023/12/01 | 1,265 | 1,267 | 1,260 | 1,262 | 2,863,691 |
| 2023/11/30 | 1,276 | 1,279 | 1,271 | 1,273 | 1,742,356 |
| 2023/11/29 | 1,263 | 1,270 | 1,261 | 1,269 | 2,375,028 |
| 2023/11/28 | 1,253 | 1,257 | 1,253 | 1,257 | 1,349,584 |
| 2023/11/27 | 1,240 | 1,241 | 1,235 | 1,238 | 2,154,952 |
| 2023/11/24 | 1,248 | 1,250 | 1,245 | 1,247 | 1,568,007 |
| 2023/11/22 | 1,256 | 1,256 | 1,247 | 1,250 | 1,676,165 |
| 2023/11/21 | 1,250 | 1,259 | 1,248 | 1,258 | 1,568,676 |
| 2023/11/20 | 1,248 | 1,248 | 1,238 | 1,241 | 1,743,564 |
| 2023/11/17 | 1,242 | 1,243 | 1,237 | 1,238 | 1,220,230 |
| 2023/11/16 | 1,228 | 1,234 | 1,227 | 1,234 | 2,100,713 |
| 2023/11/15 | 1,244 | 1,247 | 1,241 | 1,244 | 1,338,344 |
| 2023/11/14 | 1,211 | 1,217 | 1,210 | 1,216 | 766,815 |
| 2023/11/13 | 1,212 | 1,213 | 1,207 | 1,208 | 916,863 |
| 2023/11/10 | 1,213 | 1,217 | 1,208 | 1,217 | 1,576,020 |
| 2023/11/09 | 1,242 | 1,245 | 1,237 | 1,237 | 1,141,599 |
| 2023/11/08 | 1,218 | 1,223 | 1,218 | 1,218 | 1,398,004 |
| 2023/11/07 | 1,207 | 1,208 | 1,203 | 1,206 | 978,379 |
| 2023/11/06 | 1,213 | 1,215 | 1,210 | 1,214 | 2,473,066 |
| 2023/11/02 | 1,182 | 1,188 | 1,182 | 1,188 | 1,158,696 |
| 2023/11/01 | 1,151 | 1,155 | 1,149 | 1,153 | 761,943 |
| 2023/10/31 | 1,157 | 1,165 | 1,156 | 1,161 | 501,991 |
| 2023/10/30 | 1,160 | 1,162 | 1,157 | 1,159 | 587,590 |
| 2023/10/27 | 1,166 | 1,168 | 1,164 | 1,168 | 1,059,711 |
| 2023/10/26 | 1,150 | 1,153 | 1,142 | 1,144 | 1,386,862 |
| 2023/10/25 | 1,179 | 1,181 | 1,174 | 1,176 | 798,601 |
| 2023/10/24 | 1,163 | 1,170 | 1,163 | 1,169 | 595,633 |
| 2023/10/23 | 1,145 | 1,146 | 1,138 | 1,142 | 1,140,026 |
| 2023/10/20 | 1,145 | 1,154 | 1,144 | 1,151 | 1,331,657 |
| 2023/10/19 | 1,164 | 1,164 | 1,157 | 1,159 | 1,359,828 |
| 2023/10/18 | 1,179 | 1,182 | 1,178 | 1,182 | 1,034,293 |
| 2023/10/17 | 1,195 | 1,196 | 1,182 | 1,185 | 1,237,269 |
| 2023/10/16 | 1,209 | 1,210 | 1,202 | 1,206 | 806,791 |
| 2023/10/13 | 1,200 | 1,204 | 1,197 | 1,204 | 1,034,580 |
| 2023/10/12 | 1,229 | 1,231 | 1,226 | 1,230 | 620,887 |
| 2023/10/11 | 1,204 | 1,211 | 1,202 | 1,208 | 852,312 |
| 2023/10/10 | 1,215 | 1,215 | 1,198 | 1,203 | 915,564 |
| 2023/10/06 | 1,199 | 1,201 | 1,196 | 1,199 | 1,087,430 |
| 2023/10/05 | 1,201 | 1,209 | 1,201 | 1,209 | 582,306 |
| 2023/10/04 | 1,187 | 1,192 | 1,180 | 1,181 | 1,459,511 |
| 2023/10/03 | 1,216 | 1,220 | 1,214 | 1,215 | 808,869 |