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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/01 | 1,085 | 1,086 | 1,082 | 1,082 | 850,692 |
| 2025/07/31 | 1,087 | 1,091 | 1,086 | 1,090 | 288,345 |
| 2025/07/30 | 1,090 | 1,092 | 1,089 | 1,090 | 1,383,807 |
| 2025/07/29 | 1,075 | 1,076 | 1,074 | 1,075 | 525,529 |
| 2025/07/28 | 1,077 | 1,081 | 1,076 | 1,079 | 644,788 |
| 2025/07/25 | 1,080 | 1,081 | 1,076 | 1,077 | 428,299 |
| 2025/07/24 | 1,076 | 1,078 | 1,075 | 1,075 | 419,367 |
| 2025/07/23 | 1,079 | 1,080 | 1,075 | 1,075 | 609,082 |
| 2025/07/22 | 1,076 | 1,079 | 1,075 | 1,077 | 745,348 |
| 2025/07/18 | 1,066 | 1,069 | 1,066 | 1,068 | 458,699 |
| 2025/07/17 | 1,063 | 1,064 | 1,060 | 1,061 | 884,307 |
| 2025/07/16 | 1,062 | 1,072 | 1,061 | 1,072 | 854,172 |
| 2025/07/15 | 1,071 | 1,072 | 1,069 | 1,072 | 913,983 |
| 2025/07/14 | 1,074 | 1,075 | 1,070 | 1,071 | 1,007,766 |
| 2025/07/11 | 1,088 | 1,092 | 1,085 | 1,085 | 660,153 |
| 2025/07/10 | 1,089 | 1,092 | 1,088 | 1,089 | 536,189 |
| 2025/07/09 | 1,088 | 1,089 | 1,086 | 1,087 | 1,151,361 |
| 2025/07/08 | 1,089 | 1,092 | 1,088 | 1,089 | 1,028,079 |
| 2025/07/07 | 1,101 | 1,102 | 1,099 | 1,100 | 1,064,375 |
| 2025/07/04 | 1,104 | 1,106 | 1,102 | 1,104 | 1,234,182 |
| 2025/07/03 | 1,112 | 1,115 | 1,111 | 1,115 | 1,553,938 |
| 2025/07/02 | 1,118 | 1,118 | 1,114 | 1,115 | 641,019 |
| 2025/07/01 | 1,113 | 1,119 | 1,113 | 1,118 | 651,610 |
| 2025/06/30 | 1,103 | 1,103 | 1,100 | 1,102 | 427,727 |
| 2025/06/27 | 1,110 | 1,110 | 1,107 | 1,108 | 464,821 |
| 2025/06/26 | 1,104 | 1,108 | 1,104 | 1,107 | 369,776 |
| 2025/06/25 | 1,104 | 1,104 | 1,101 | 1,103 | 1,001,836 |
| 2025/06/24 | 1,093 | 1,098 | 1,093 | 1,097 | 828,000 |
| 2025/06/23 | 1,094 | 1,095 | 1,087 | 1,087 | 457,791 |
| 2025/06/20 | 1,093 | 1,096 | 1,089 | 1,095 | 339,360 |
| 2025/06/19 | 1,091 | 1,094 | 1,089 | 1,089 | 306,510 |
| 2025/06/18 | 1,091 | 1,094 | 1,088 | 1,088 | 625,014 |
| 2025/06/17 | 1,083 | 1,084 | 1,081 | 1,081 | 626,856 |
| 2025/06/16 | 1,087 | 1,091 | 1,085 | 1,086 | 735,649 |
| 2025/06/13 | 1,106 | 1,108 | 1,101 | 1,103 | 1,085,470 |
| 2025/06/12 | 1,087 | 1,092 | 1,086 | 1,090 | 405,514 |
| 2025/06/11 | 1,085 | 1,087 | 1,082 | 1,083 | 420,521 |
| 2025/06/10 | 1,082 | 1,085 | 1,081 | 1,085 | 344,427 |
| 2025/06/09 | 1,077 | 1,079 | 1,075 | 1,077 | 427,860 |
| 2025/06/06 | 1,092 | 1,095 | 1,092 | 1,092 | 240,994 |
| 2025/06/05 | 1,094 | 1,095 | 1,090 | 1,092 | 756,242 |
| 2025/06/04 | 1,077 | 1,080 | 1,076 | 1,076 | 464,506 |
| 2025/06/03 | 1,078 | 1,084 | 1,076 | 1,082 | 304,867 |
| 2025/06/02 | 1,082 | 1,083 | 1,079 | 1,080 | 361,484 |
| 2025/05/30 | 1,085 | 1,089 | 1,084 | 1,087 | 914,506 |
| 2025/05/29 | 1,075 | 1,076 | 1,067 | 1,067 | 620,930 |
| 2025/05/28 | 1,082 | 1,082 | 1,074 | 1,076 | 485,609 |
| 2025/05/27 | 1,067 | 1,080 | 1,067 | 1,078 | 868,461 |
| 2025/05/26 | 1,062 | 1,063 | 1,059 | 1,062 | 433,053 |
| 2025/05/23 | 1,064 | 1,068 | 1,064 | 1,066 | 1,039,876 |
| 2025/05/22 | 1,055 | 1,060 | 1,054 | 1,058 | 1,482,966 |
| 2025/05/21 | 1,080 | 1,081 | 1,070 | 1,070 | 981,848 |
| 2025/05/20 | 1,089 | 1,091 | 1,086 | 1,087 | 1,189,077 |
| 2025/05/19 | 1,079 | 1,082 | 1,071 | 1,081 | 1,916,264 |
| 2025/05/16 | 1,089 | 1,095 | 1,088 | 1,095 | 1,367,345 |
| 2025/05/15 | 1,079 | 1,079 | 1,074 | 1,079 | 1,823,214 |
| 2025/05/14 | 1,086 | 1,089 | 1,084 | 1,087 | 837,332 |
| 2025/05/13 | 1,089 | 1,092 | 1,088 | 1,091 | 1,305,393 |
| 2025/05/12 | 1,098 | 1,098 | 1,094 | 1,096 | 897,123 |
| 2025/05/09 | 1,100 | 1,105 | 1,098 | 1,105 | 545,475 |
| 2025/05/08 | 1,111 | 1,114 | 1,107 | 1,108 | 579,581 |
| 2025/05/07 | 1,105 | 1,111 | 1,105 | 1,108 | 619,581 |
| 2025/05/02 | 1,122 | 1,123 | 1,117 | 1,123 | 407,779 |
| 2025/05/01 | 1,126 | 1,128 | 1,124 | 1,126 | 385,934 |
| 2025/04/30 | 1,137 | 1,139 | 1,135 | 1,136 | 837,501 |
| 2025/04/28 | 1,126 | 1,129 | 1,122 | 1,123 | 674,725 |
| 2025/04/25 | 1,114 | 1,120 | 1,111 | 1,119 | 447,318 |
| 2025/04/24 | 1,107 | 1,111 | 1,107 | 1,108 | 267,278 |
| 2025/04/23 | 1,102 | 1,111 | 1,102 | 1,111 | 448,968 |
| 2025/04/22 | 1,093 | 1,095 | 1,088 | 1,088 | 731,818 |
| 2025/04/21 | 1,102 | 1,106 | 1,096 | 1,096 | 691,071 |
| 2025/04/18 | 1,108 | 1,109 | 1,104 | 1,106 | 353,596 |
| 2025/04/17 | 1,116 | 1,119 | 1,111 | 1,111 | 373,187 |
| 2025/04/16 | 1,112 | 1,114 | 1,110 | 1,113 | 275,165 |
| 2025/04/15 | 1,108 | 1,116 | 1,107 | 1,114 | 743,121 |
| 2025/04/14 | 1,094 | 1,102 | 1,091 | 1,100 | 1,141,266 |
| 2025/04/11 | 1,087 | 1,099 | 1,081 | 1,094 | 1,783,784 |
| 2025/04/10 | 1,119 | 1,132 | 1,119 | 1,126 | 1,715,792 |
| 2025/04/09 | 1,116 | 1,117 | 1,081 | 1,096 | 4,422,540 |
| 2025/04/08 | 1,146 | 1,154 | 1,143 | 1,148 | 2,696,249 |
| 2025/04/07 | 1,193 | 1,207 | 1,187 | 1,193 | 5,820,995 |
| 2025/04/04 | 1,179 | 1,188 | 1,176 | 1,188 | 2,893,763 |
| 2025/04/03 | 1,185 | 1,187 | 1,178 | 1,184 | 4,373,257 |
| 2025/04/02 | 1,164 | 1,165 | 1,162 | 1,162 | 573,485 |
| 2025/04/01 | 1,161 | 1,164 | 1,158 | 1,162 | 640,411 |
| 2025/03/31 | 1,154 | 1,160 | 1,154 | 1,159 | 1,313,973 |
| 2025/03/28 | 1,133 | 1,138 | 1,132 | 1,136 | 414,894 |
| 2025/03/27 | 1,138 | 1,139 | 1,134 | 1,134 | 426,580 |
| 2025/03/26 | 1,141 | 1,142 | 1,139 | 1,141 | 609,453 |
| 2025/03/25 | 1,144 | 1,145 | 1,142 | 1,142 | 713,444 |
| 2025/03/24 | 1,155 | 1,155 | 1,150 | 1,152 | 358,013 |
| 2025/03/21 | 1,162 | 1,164 | 1,159 | 1,159 | 592,151 |
| 2025/03/19 | 1,155 | 1,156 | 1,154 | 1,154 | 265,097 |
| 2025/03/18 | 1,155 | 1,159 | 1,155 | 1,156 | 322,529 |
| 2025/03/17 | 1,155 | 1,155 | 1,151 | 1,152 | 514,156 |
| 2025/03/14 | 1,155 | 1,156 | 1,152 | 1,155 | 426,192 |
| 2025/03/13 | 1,149 | 1,153 | 1,147 | 1,151 | 978,919 |
| 2025/03/12 | 1,154 | 1,157 | 1,153 | 1,156 | 1,260,187 |
| 2025/03/11 | 1,168 | 1,174 | 1,166 | 1,169 | 1,329,674 |
| 2025/03/10 | 1,158 | 1,160 | 1,155 | 1,157 | 996,070 |
| 2025/03/07 | 1,159 | 1,165 | 1,157 | 1,165 | 574,546 |
| 2025/03/06 | 1,159 | 1,159 | 1,151 | 1,154 | 524,787 |
| 2025/03/05 | 1,169 | 1,170 | 1,160 | 1,165 | 1,153,169 |
| 2025/03/04 | 1,183 | 1,189 | 1,179 | 1,179 | 1,861,307 |
| 2025/03/03 | 1,172 | 1,172 | 1,166 | 1,171 | 468,312 |
| 2025/02/28 | 1,166 | 1,174 | 1,166 | 1,171 | 1,184,018 |
| 2025/02/27 | 1,168 | 1,170 | 1,166 | 1,166 | 946,167 |
| 2025/02/26 | 1,164 | 1,166 | 1,158 | 1,158 | 1,584,801 |
| 2025/02/25 | 1,146 | 1,150 | 1,145 | 1,149 | 677,798 |
| 2025/02/21 | 1,130 | 1,133 | 1,128 | 1,133 | 375,071 |
| 2025/02/20 | 1,127 | 1,130 | 1,126 | 1,128 | 456,118 |
| 2025/02/19 | 1,125 | 1,127 | 1,125 | 1,125 | 644,452 |
| 2025/02/18 | 1,135 | 1,136 | 1,130 | 1,132 | 500,264 |
| 2025/02/17 | 1,137 | 1,138 | 1,135 | 1,135 | 649,670 |
| 2025/02/14 | 1,130 | 1,132 | 1,129 | 1,130 | 547,101 |
| 2025/02/13 | 1,116 | 1,118 | 1,115 | 1,117 | 711,120 |
| 2025/02/12 | 1,129 | 1,131 | 1,127 | 1,129 | 839,798 |
| 2025/02/10 | 1,140 | 1,142 | 1,139 | 1,140 | 719,017 |
| 2025/02/07 | 1,150 | 1,151 | 1,146 | 1,146 | 1,274,237 |
| 2025/02/06 | 1,149 | 1,150 | 1,147 | 1,147 | 1,509,108 |
| 2025/02/05 | 1,127 | 1,131 | 1,126 | 1,130 | 1,063,350 |
| 2025/02/04 | 1,121 | 1,125 | 1,118 | 1,119 | 940,984 |
| 2025/02/03 | 1,121 | 1,131 | 1,121 | 1,127 | 2,779,179 |
| 2025/01/31 | 1,129 | 1,129 | 1,123 | 1,123 | 495,832 |
| 2025/01/30 | 1,125 | 1,128 | 1,124 | 1,128 | 578,524 |
| 2025/01/29 | 1,125 | 1,127 | 1,125 | 1,126 | 352,772 |
| 2025/01/28 | 1,125 | 1,125 | 1,122 | 1,123 | 397,366 |
| 2025/01/27 | 1,116 | 1,121 | 1,116 | 1,118 | 542,165 |
| 2025/01/24 | 1,109 | 1,112 | 1,108 | 1,112 | 1,264,596 |
| 2025/01/23 | 1,116 | 1,118 | 1,115 | 1,116 | 497,813 |
| 2025/01/22 | 1,120 | 1,120 | 1,116 | 1,120 | 654,761 |
| 2025/01/21 | 1,118 | 1,125 | 1,117 | 1,122 | 1,235,334 |
| 2025/01/20 | 1,111 | 1,112 | 1,110 | 1,110 | 682,349 |
| 2025/01/17 | 1,112 | 1,113 | 1,111 | 1,113 | 761,633 |
| 2025/01/16 | 1,108 | 1,110 | 1,106 | 1,108 | 1,028,752 |
| 2025/01/15 | 1,091 | 1,093 | 1,091 | 1,093 | 690,114 |
| 2025/01/14 | 1,092 | 1,096 | 1,092 | 1,095 | 1,236,167 |
| 2025/01/10 | 1,098 | 1,100 | 1,095 | 1,097 | 1,477,381 |
| 2025/01/09 | 1,100 | 1,104 | 1,097 | 1,103 | 1,543,724 |
| 2025/01/08 | 1,114 | 1,115 | 1,110 | 1,111 | 2,280,029 |
| 2025/01/07 | 1,124 | 1,129 | 1,123 | 1,128 | 1,047,187 |
| 2025/01/06 | 1,127 | 1,128 | 1,123 | 1,126 | 2,444,062 |
| 2024/12/30 | 1,127 | 1,130 | 1,125 | 1,130 | 1,000,198 |
| 2024/12/27 | 1,134 | 1,138 | 1,134 | 1,137 | 1,843,398 |
| 2024/12/26 | 1,138 | 1,138 | 1,131 | 1,132 | 4,470,441 |
| 2024/12/25 | 1,138 | 1,140 | 1,136 | 1,138 | 1,869,577 |
| 2024/12/24 | 1,136 | 1,137 | 1,133 | 1,133 | 3,394,176 |
| 2024/12/23 | 1,145 | 1,146 | 1,143 | 1,144 | 2,512,245 |
| 2024/12/20 | 1,143 | 1,146 | 1,141 | 1,142 | 2,955,947 |
| 2024/12/19 | 1,158 | 1,158 | 1,150 | 1,152 | 3,964,125 |
| 2024/12/18 | 1,173 | 1,176 | 1,173 | 1,175 | 2,084,453 |
| 2024/12/17 | 1,173 | 1,174 | 1,170 | 1,170 | 2,016,267 |
| 2024/12/16 | 1,174 | 1,174 | 1,171 | 1,174 | 1,590,538 |
| 2024/12/13 | 1,182 | 1,185 | 1,182 | 1,184 | 1,168,532 |
| 2024/12/12 | 1,195 | 1,197 | 1,191 | 1,191 | 1,251,263 |
| 2024/12/11 | 1,208 | 1,209 | 1,204 | 1,206 | 994,378 |
| 2024/12/10 | 1,214 | 1,216 | 1,213 | 1,214 | 1,422,183 |
| 2024/12/09 | 1,223 | 1,226 | 1,222 | 1,225 | 1,861,901 |
| 2024/12/06 | 1,222 | 1,226 | 1,222 | 1,225 | 1,171,560 |
| 2024/12/05 | 1,217 | 1,220 | 1,216 | 1,219 | 1,774,234 |
| 2024/12/04 | 1,208 | 1,209 | 1,206 | 1,206 | 785,230 |
| 2024/12/03 | 1,215 | 1,217 | 1,212 | 1,212 | 1,478,939 |
| 2024/12/02 | 1,215 | 1,215 | 1,209 | 1,209 | 1,381,807 |
| 2024/11/29 | 1,205 | 1,208 | 1,204 | 1,208 | 962,187 |
| 2024/11/28 | 1,200 | 1,203 | 1,200 | 1,202 | 897,679 |
| 2024/11/27 | 1,195 | 1,196 | 1,193 | 1,196 | 483,542 |
| 2024/11/26 | 1,198 | 1,198 | 1,194 | 1,196 | 1,130,491 |
| 2024/11/25 | 1,182 | 1,186 | 1,180 | 1,186 | 1,216,593 |
| 2024/11/22 | 1,173 | 1,174 | 1,171 | 1,173 | 578,766 |
| 2024/11/21 | 1,172 | 1,174 | 1,171 | 1,174 | 753,369 |
| 2024/11/20 | 1,174 | 1,176 | 1,172 | 1,172 | 827,516 |
| 2024/11/19 | 1,170 | 1,172 | 1,169 | 1,172 | 682,463 |
| 2024/11/18 | 1,166 | 1,171 | 1,166 | 1,171 | 1,071,507 |
| 2024/11/15 | 1,172 | 1,174 | 1,167 | 1,168 | 1,465,506 |
| 2024/11/14 | 1,170 | 1,170 | 1,161 | 1,164 | 2,323,446 |
| 2024/11/13 | 1,182 | 1,183 | 1,175 | 1,177 | 1,847,745 |
| 2024/11/12 | 1,196 | 1,200 | 1,194 | 1,197 | 1,427,621 |
| 2024/11/11 | 1,193 | 1,195 | 1,188 | 1,191 | 1,399,757 |