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
2021/12/30 2,248 2,249 2,243 2,245 29,783
2021/12/29 2,275 2,278 2,273 2,274 6,626
2021/12/28 2,278 2,284 2,276 2,279 13,387
2021/12/27 2,275 2,282 2,275 2,282 15,581
2021/12/24 2,275 2,277 2,273 2,277 9,856
2021/12/23 2,292 2,298 2,292 2,295 14,578
2021/12/22 2,291 2,292 2,283 2,287 53,608
2021/12/21 2,298 2,298 2,291 2,292 13,143
2021/12/20 2,323 2,329 2,316 2,329 57,293
2021/12/17 2,287 2,295 2,287 2,294 198,930
2021/12/16 2,290 2,295 2,283 2,291 18,325
2021/12/15 2,310 2,310 2,305 2,307 1,944
2021/12/14 2,310 2,324 2,309 2,311 3,035
2021/12/13 2,275 2,280 2,272 2,280 15,532
2021/12/10 2,300 2,300 2,283 2,286 4,102
2021/12/09 2,280 2,282 2,270 2,282 104,291
2021/12/08 2,312 2,321 2,312 2,318 102,643
2021/12/07 2,334 2,334 2,320 2,322 16,134
2021/12/06 2,356 2,364 2,352 2,357 17,742
2021/12/03 2,334 2,339 2,331 2,331 10,472
2021/12/02 2,331 2,335 2,323 2,323 3,241
2021/12/01 2,310 2,314 2,299 2,306 63,877
2021/11/30 2,283 2,305 2,281 2,302 106,496
2021/11/29 2,286 2,287 2,278 2,284 55,340
2021/11/26 2,253 2,282 2,253 2,282 70,492
2021/11/25 2,238 2,239 2,234 2,234 5,352
2021/11/24 2,220 2,233 2,218 2,231 63,409
2021/11/22 2,263 2,266 2,260 2,265 3,909
2021/11/19 2,245 2,245 2,236 2,239 50,278
2021/11/18 2,238 2,244 2,234 2,237 1,996
2021/11/17 2,217 2,220 2,211 2,214 12,934
2021/11/16 2,231 2,240 2,228 2,240 11,328
2021/11/15 2,253 2,263 2,253 2,263 106,009
2021/11/12 2,267 2,273 2,267 2,272 104,486
2021/11/11 2,272 2,276 2,263 2,269 356,810
2021/11/10 2,304 2,311 2,301 2,305 18,261
2021/11/09 2,280 2,296 2,280 2,284 6,476
2021/11/08 2,279 2,280 2,271 2,280 17,238
2021/11/05 2,244 2,247 2,239 2,246 5,515
2021/11/04 2,228 2,229 2,214 2,214 7,943
2021/11/02 2,244 2,249 2,238 2,246 402,453
2021/11/01 2,250 2,263 2,250 2,263 9,609
2021/10/29 2,250 2,250 2,228 2,228 56,159
2021/10/28 2,257 2,260 2,253 2,258 21,548
2021/10/27 2,214 2,216 2,211 2,216 4,653
2021/10/26 2,198 2,199 2,193 2,195 10,436
2021/10/25 2,200 2,206 2,196 2,197 8,463
2021/10/22 2,174 2,185 2,172 2,185 38,760
2021/10/21 2,184 2,184 2,170 2,180 21,888
2021/10/20 2,210 2,210 2,182 2,193 110,057
2021/10/19 2,219 2,232 2,219 2,230 61,165
2021/10/18 2,214 2,218 2,201 2,207 6,813
2021/10/15 2,226 2,229 2,222 2,223 13,790
2021/10/14 2,225 2,225 2,211 2,213 72,995
2021/10/13 2,210 2,211 2,191 2,197 12,327
2021/10/12 2,161 2,171 2,160 2,165 70,039
2021/10/11 2,163 2,169 2,156 2,161 173,403
2021/10/08 2,180 2,180 2,171 2,172 46,462
2021/10/07 2,204 2,215 2,204 2,205 11,900
2021/10/06 2,207 2,207 2,186 2,186 58,700
2021/10/05 2,250 2,250 2,225 2,227 55,218
2021/10/04 2,232 2,241 2,229 2,229 61,953
2021/10/01 2,227 2,234 2,218 2,228 307,381
2021/09/30 2,213 2,228 2,213 2,222 16,325
2021/09/29 2,209 2,217 2,200 2,210 46,486
2021/09/28 2,253 2,254 2,234 2,234 18,674
2021/09/27 2,255 2,261 2,249 2,257 212,378
2021/09/24 2,272 2,275 2,264 2,269 30,535
2021/09/22 2,317 2,318 2,306 2,309 5,324
2021/09/21 2,313 2,317 2,310 2,311 69,329
2021/09/17 2,303 2,306 2,299 2,302 7,035
2021/09/16 2,312 2,316 2,306 2,312 62,110
2021/09/15 2,311 2,317 2,309 2,315 15,394
2021/09/14 2,292 2,294 2,287 2,290 4,953
2021/09/13 2,280 2,286 2,276 2,286 9,979
2021/09/10 2,293 2,296 2,289 2,290 4,825
2021/09/09 2,271 2,276 2,269 2,274 3,859
2021/09/08 2,257 2,263 2,256 2,256 11,277
2021/09/07 2,273 2,274 2,267 2,270 3,365
2021/09/06 2,273 2,276 2,270 2,273 18,707
2021/09/03 2,293 2,296 2,290 2,290 3,845
2021/09/02 2,286 2,289 2,283 2,286 7,694
2021/09/01 2,281 2,281 2,272 2,273 3,649
2021/08/31 2,292 2,301 2,292 2,293 6,329
2021/08/30 2,284 2,290 2,284 2,288 3,497
2021/08/27 2,274 2,278 2,274 2,278 3,535
2021/08/26 2,273 2,275 2,269 2,275 3,990
2021/08/25 2,288 2,291 2,285 2,291 4,762
2021/08/24 2,303 2,305 2,298 2,301 6,317
2021/08/23 2,308 2,308 2,300 2,303 11,271
2021/08/20 2,301 2,312 2,301 2,312 55,825
2021/08/19 2,292 2,296 2,290 2,296 6,827
2021/08/18 2,287 2,288 2,279 2,281 7,950
2021/08/17 2,289 2,291 2,273 2,291 2,664
2021/08/16 2,272 2,291 2,272 2,289 8,744
2021/08/13 2,241 2,252 2,241 2,249 2,913
2021/08/12 2,240 2,251 2,240 2,248 11,475
2021/08/11 2,244 2,246 2,239 2,239 14,559
2021/08/10 2,256 2,264 2,255 2,259 36,480
2021/08/06 2,307 2,307 2,297 2,297 10,313
2021/08/05 2,315 2,315 2,310 2,312 15,037
2021/08/04 2,310 2,313 2,306 2,311 6,422
2021/08/03 2,320 2,320 2,304 2,312 3,993
2021/08/02 2,290 2,290 2,282 2,286 12,843
2021/07/30 2,280 2,290 2,280 2,290 14,393
2021/07/29 2,289 2,295 2,288 2,291 4,994
2021/07/28 2,299 2,299 2,283 2,291 14,836
2021/07/27 2,275 2,275 2,270 2,273 11,100
2021/07/26 2,288 2,290 2,277 2,284 17,443
2021/07/21 2,295 2,302 2,290 2,297 10,224
2021/07/20 2,315 2,320 2,304 2,316 75,682
2021/07/19 2,280 2,314 2,276 2,279 250,837
2021/07/16 2,275 2,276 2,264 2,265 6,542
2021/07/15 2,252 2,262 2,252 2,258 3,521
2021/07/14 2,231 2,232 2,221 2,231 5,176
2021/03/22 2,089 2,102 2,082 2,100 57,938
2021/03/19 2,055 2,087 2,055 2,087 13,277
2021/03/18 2,098 2,098 2,071 2,074 27,086
2021/03/17 2,109 2,120 2,099 2,104 1,708
2021/03/16 2,100 2,116 2,100 2,114 9,732
2021/03/15 2,100 2,109 2,096 2,097 20,119
2021/03/12 2,164 2,164 2,132 2,135 16,632
2021/03/11 2,177 2,177 2,150 2,155 6,988
2021/03/10 2,180 2,180 2,155 2,158 4,278
2021/03/09 2,148 2,148 2,127 2,139 2,424
2021/03/08 2,128 2,136 2,128 2,132 4,195
2021/03/05 2,137 2,137 2,119 2,129 25,341
2021/03/04 2,155 2,157 2,141 2,157 10,711
2021/03/03 2,176 2,176 2,165 2,173 29,005
2021/03/02 2,177 2,185 2,172 2,179 43,349
2021/03/01 2,195 2,197 2,180 2,183 8,512
2021/02/26 2,155 2,155 2,125 2,148 6,270
2021/02/25 2,172 2,173 2,153 2,157 3,597
2021/02/24 2,195 2,198 2,187 2,198 4,833
2021/02/22 2,207 2,209 2,187 2,197 54,565
2021/02/19 2,250 2,250 2,230 2,239 223,866
2021/02/18 2,253 2,256 2,247 2,247 2,197
2021/02/17 2,228 2,241 2,225 2,236 4,505
2021/02/16 2,253 2,260 2,253 2,257 2,448
2021/02/15 2,264 2,264 2,251 2,254 4,586
2021/02/12 2,292 2,300 2,292 2,298 1,228
2021/02/10 2,308 2,308 2,289 2,295 1,356
2021/02/09 2,295 2,300 2,291 2,297 677
2021/02/08 2,283 2,285 2,276 2,279 3,371
2021/02/05 2,303 2,307 2,302 2,303 520
2021/02/04 2,308 2,308 2,301 2,304 1,839
2021/02/03 2,326 2,328 2,323 2,326 1,703
2021/02/02 2,338 2,340 2,333 2,333 842
2021/02/01 2,346 2,346 2,339 2,341 1,547
2021/01/29 2,358 2,362 2,352 2,362 3,228
2021/01/28 2,373 2,375 2,367 2,375 5,316
2021/01/27 2,365 2,367 2,361 2,367 556
2021/01/26 2,361 2,367 2,360 2,366 1,875
2021/01/25 2,341 2,341 2,335 2,339 7,942
2021/01/22 2,334 2,336 2,330 2,330 1,729
2021/01/21 2,355 2,355 2,350 2,351 628
2021/01/20 2,350 2,350 2,343 2,348 371
2021/01/19 2,348 2,348 2,339 2,341 604
2021/01/18 2,352 2,355 2,350 2,355 601
2021/01/15 2,356 2,356 2,340 2,345 596
2021/01/14 2,344 2,364 2,344 2,348 2,118
2021/01/13 2,344 2,352 2,336 2,336 541
2021/01/12 2,330 2,338 2,330 2,334 351
2021/01/08 2,363 2,363 2,336 2,336 1,595
2021/01/07 2,407 2,407 2,352 2,358 1,118
2021/01/06 2,428 2,428 2,382 2,382 2,370
2021/01/05 2,444 2,444 2,435 2,440 264
2021/01/04 2,463 2,463 2,422 2,435 996

このページの先頭へ