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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,466 | 1,480 | 1,462 | 1,480 | 284,564 |
| 2022/12/29 | 1,456 | 1,469 | 1,451 | 1,469 | 496,366 |
| 2022/12/28 | 1,472 | 1,474 | 1,464 | 1,465 | 918,613 |
| 2022/12/27 | 1,499 | 1,500 | 1,495 | 1,497 | 504,596 |
| 2022/12/26 | 1,501 | 1,520 | 1,499 | 1,506 | 388,694 |
| 2022/12/23 | 1,510 | 1,510 | 1,506 | 1,508 | 365,109 |
| 2022/12/22 | 1,521 | 1,524 | 1,517 | 1,522 | 292,624 |
| 2022/12/21 | 1,508 | 1,511 | 1,503 | 1,507 | 383,661 |
| 2022/12/20 | 1,539 | 1,540 | 1,502 | 1,528 | 940,780 |
| 2022/12/19 | 1,565 | 1,565 | 1,555 | 1,558 | 340,752 |
| 2022/12/16 | 1,582 | 1,582 | 1,568 | 1,570 | 501,440 |
| 2022/12/15 | 1,572 | 1,595 | 1,563 | 1,584 | 454,305 |
| 2022/12/14 | 1,565 | 1,577 | 1,561 | 1,573 | 444,326 |
| 2022/12/13 | 1,558 | 1,558 | 1,549 | 1,554 | 331,967 |
| 2022/12/12 | 1,559 | 1,563 | 1,549 | 1,562 | 548,989 |
| 2022/12/09 | 1,591 | 1,598 | 1,588 | 1,597 | 483,708 |
| 2022/12/08 | 1,591 | 1,591 | 1,580 | 1,590 | 457,209 |
| 2022/12/07 | 1,554 | 1,554 | 1,549 | 1,551 | 437,829 |
| 2022/12/06 | 1,542 | 1,546 | 1,539 | 1,545 | 324,177 |
| 2022/12/05 | 1,551 | 1,552 | 1,541 | 1,548 | 313,937 |
| 2022/12/02 | 1,542 | 1,543 | 1,527 | 1,532 | 279,813 |
| 2022/12/01 | 1,500 | 1,505 | 1,496 | 1,503 | 390,724 |
| 2022/11/30 | 1,486 | 1,489 | 1,482 | 1,485 | 438,245 |
| 2022/11/29 | 1,511 | 1,512 | 1,497 | 1,498 | 429,181 |
| 2022/11/28 | 1,509 | 1,529 | 1,501 | 1,513 | 428,721 |
| 2022/11/25 | 1,513 | 1,513 | 1,504 | 1,511 | 268,110 |
| 2022/11/24 | 1,500 | 1,509 | 1,500 | 1,509 | 394,688 |
| 2022/11/22 | 1,456 | 1,462 | 1,454 | 1,462 | 134,462 |
| 2022/11/21 | 1,455 | 1,461 | 1,451 | 1,461 | 205,189 |
| 2022/11/18 | 1,466 | 1,467 | 1,458 | 1,466 | 219,285 |
| 2022/11/17 | 1,470 | 1,474 | 1,465 | 1,473 | 232,501 |
| 2022/11/16 | 1,452 | 1,453 | 1,437 | 1,440 | 249,723 |
| 2022/11/15 | 1,428 | 1,428 | 1,422 | 1,427 | 99,359 |
| 2022/11/14 | 1,425 | 1,428 | 1,419 | 1,424 | 176,069 |
| 2022/11/11 | 1,445 | 1,445 | 1,430 | 1,432 | 345,415 |
| 2022/11/10 | 1,390 | 1,390 | 1,381 | 1,385 | 140,178 |
| 2022/11/09 | 1,385 | 1,386 | 1,373 | 1,381 | 247,322 |
| 2022/11/08 | 1,380 | 1,380 | 1,362 | 1,366 | 231,275 |
| 2022/11/07 | 1,380 | 1,386 | 1,379 | 1,385 | 101,137 |
| 2022/11/04 | 1,398 | 1,399 | 1,390 | 1,393 | 129,088 |
| 2022/11/02 | 1,415 | 1,421 | 1,411 | 1,411 | 153,332 |
| 2022/11/01 | 1,405 | 1,407 | 1,397 | 1,404 | 152,259 |
| 2022/10/31 | 1,414 | 1,414 | 1,404 | 1,410 | 202,957 |
| 2022/10/28 | 1,425 | 1,430 | 1,419 | 1,424 | 157,463 |
| 2022/10/27 | 1,414 | 1,418 | 1,406 | 1,411 | 214,396 |
| 2022/10/26 | 1,385 | 1,395 | 1,381 | 1,395 | 204,884 |
| 2022/10/25 | 1,356 | 1,359 | 1,353 | 1,356 | 104,644 |
| 2022/10/24 | 1,365 | 1,372 | 1,360 | 1,369 | 254,686 |
| 2022/10/21 | 1,394 | 1,394 | 1,374 | 1,378 | 226,609 |
| 2022/10/20 | 1,408 | 1,410 | 1,404 | 1,408 | 227,435 |
| 2022/10/19 | 1,435 | 1,436 | 1,430 | 1,430 | 45,681 |
| 2022/10/18 | 1,444 | 1,444 | 1,436 | 1,436 | 90,556 |
| 2022/10/17 | 1,450 | 1,451 | 1,442 | 1,449 | 161,829 |
| 2022/10/14 | 1,458 | 1,467 | 1,454 | 1,460 | 155,212 |
| 2022/10/13 | 1,468 | 1,470 | 1,463 | 1,464 | 42,877 |
| 2022/10/12 | 1,455 | 1,467 | 1,451 | 1,460 | 67,524 |
| 2022/10/11 | 1,464 | 1,464 | 1,452 | 1,453 | 97,802 |
| 2022/10/07 | 1,502 | 1,502 | 1,490 | 1,494 | 97,653 |
| 2022/10/06 | 1,526 | 1,526 | 1,517 | 1,520 | 77,385 |
| 2022/10/05 | 1,543 | 1,543 | 1,531 | 1,533 | 66,891 |
| 2022/10/04 | 1,537 | 1,550 | 1,534 | 1,540 | 262,727 |
| 2022/10/03 | 1,517 | 1,525 | 1,512 | 1,523 | 35,481 |
| 2022/09/30 | 1,523 | 1,535 | 1,523 | 1,529 | 88,932 |
| 2022/09/29 | 1,529 | 1,537 | 1,517 | 1,517 | 297,336 |
| 2022/09/28 | 1,506 | 1,506 | 1,486 | 1,492 | 239,245 |
| 2022/09/27 | 1,530 | 1,536 | 1,527 | 1,532 | 124,780 |
| 2022/09/26 | 1,557 | 1,560 | 1,544 | 1,546 | 201,519 |
| 2022/09/22 | 1,589 | 1,594 | 1,586 | 1,594 | 34,144 |
| 2022/09/21 | 1,580 | 1,581 | 1,574 | 1,580 | 58,123 |
| 2022/09/20 | 1,591 | 1,594 | 1,589 | 1,590 | 47,276 |
| 2022/09/16 | 1,600 | 1,605 | 1,598 | 1,598 | 43,981 |
| 2022/09/15 | 1,608 | 1,608 | 1,596 | 1,606 | 62,321 |
| 2022/09/14 | 1,594 | 1,597 | 1,585 | 1,594 | 178,890 |
| 2022/09/13 | 1,595 | 1,597 | 1,593 | 1,597 | 55,947 |
| 2022/09/12 | 1,603 | 1,610 | 1,599 | 1,599 | 50,275 |
| 2022/09/09 | 1,606 | 1,611 | 1,599 | 1,603 | 66,986 |
| 2022/09/08 | 1,619 | 1,627 | 1,613 | 1,626 | 170,605 |
| 2022/09/07 | 1,611 | 1,611 | 1,588 | 1,595 | 191,474 |
| 2022/09/06 | 1,635 | 1,637 | 1,627 | 1,627 | 50,403 |
| 2022/09/05 | 1,642 | 1,642 | 1,635 | 1,637 | 41,526 |
| 2022/09/02 | 1,626 | 1,637 | 1,625 | 1,631 | 61,265 |
| 2022/09/01 | 1,658 | 1,658 | 1,644 | 1,653 | 123,153 |
| 2022/08/31 | 1,670 | 1,678 | 1,670 | 1,678 | 14,053 |
| 2022/08/30 | 1,669 | 1,681 | 1,669 | 1,678 | 27,599 |
| 2022/08/29 | 1,672 | 1,676 | 1,664 | 1,668 | 39,421 |
| 2022/08/26 | 1,675 | 1,675 | 1,662 | 1,666 | 42,536 |
| 2022/08/25 | 1,655 | 1,655 | 1,646 | 1,653 | 185,099 |
| 2022/08/24 | 1,669 | 1,673 | 1,663 | 1,672 | 45,461 |
| 2022/08/23 | 1,674 | 1,678 | 1,670 | 1,677 | 53,291 |
| 2022/08/22 | 1,677 | 1,680 | 1,672 | 1,678 | 70,785 |
| 2022/08/19 | 1,711 | 1,711 | 1,697 | 1,698 | 37,914 |
| 2022/08/18 | 1,708 | 1,708 | 1,700 | 1,707 | 40,659 |
| 2022/08/17 | 1,725 | 1,725 | 1,717 | 1,722 | 79,975 |
| 2022/08/16 | 1,722 | 1,725 | 1,716 | 1,725 | 19,634 |
| 2022/08/15 | 1,720 | 1,720 | 1,711 | 1,717 | 20,828 |
| 2022/08/12 | 1,716 | 1,717 | 1,695 | 1,704 | 144,954 |
| 2022/08/10 | 1,756 | 1,757 | 1,748 | 1,748 | 27,861 |
| 2022/08/09 | 1,760 | 1,762 | 1,756 | 1,756 | 17,745 |
| 2022/08/08 | 1,730 | 1,738 | 1,726 | 1,736 | 165,093 |
| 2022/08/05 | 1,770 | 1,771 | 1,762 | 1,762 | 22,358 |
| 2022/08/04 | 1,764 | 1,774 | 1,763 | 1,766 | 24,167 |
| 2022/08/03 | 1,762 | 1,764 | 1,754 | 1,759 | 103,300 |
| 2022/08/02 | 1,778 | 1,802 | 1,774 | 1,802 | 68,439 |
| 2022/08/01 | 1,754 | 1,755 | 1,744 | 1,745 | 30,495 |
| 2022/07/29 | 1,754 | 1,754 | 1,741 | 1,753 | 97,686 |
| 2022/07/28 | 1,747 | 1,749 | 1,732 | 1,737 | 141,010 |
| 2022/07/27 | 1,746 | 1,749 | 1,741 | 1,747 | 36,290 |
| 2022/07/26 | 1,753 | 1,753 | 1,745 | 1,750 | 95,846 |
| 2022/07/25 | 1,765 | 1,768 | 1,750 | 1,750 | 75,431 |
| 2022/07/22 | 1,731 | 1,739 | 1,731 | 1,732 | 29,416 |
| 2022/07/21 | 1,702 | 1,707 | 1,702 | 1,704 | 35,963 |
| 2022/07/20 | 1,702 | 1,724 | 1,694 | 1,697 | 35,161 |
| 2022/07/19 | 1,719 | 1,719 | 1,703 | 1,705 | 23,524 |
| 2022/07/15 | 1,722 | 1,725 | 1,715 | 1,724 | 28,180 |
| 2022/07/14 | 1,710 | 1,726 | 1,710 | 1,721 | 25,145 |
| 2022/07/13 | 1,710 | 1,710 | 1,699 | 1,703 | 62,142 |
| 2022/07/12 | 1,695 | 1,709 | 1,691 | 1,703 | 20,689 |
| 2022/07/11 | 1,674 | 1,678 | 1,671 | 1,678 | 26,773 |
| 2022/07/08 | 1,704 | 1,706 | 1,689 | 1,699 | 126,821 |
| 2022/07/07 | 1,726 | 1,730 | 1,715 | 1,723 | 36,903 |
| 2022/07/06 | 1,728 | 1,745 | 1,728 | 1,745 | 156,866 |
| 2022/07/05 | 1,717 | 1,718 | 1,701 | 1,707 | 28,034 |
| 2022/07/04 | 1,740 | 1,741 | 1,716 | 1,718 | 47,214 |
| 2022/07/01 | 1,706 | 1,719 | 1,701 | 1,715 | 82,568 |
| 2022/06/30 | 1,700 | 1,700 | 1,689 | 1,692 | 27,306 |
| 2022/06/29 | 1,677 | 1,682 | 1,669 | 1,682 | 29,779 |
| 2022/06/28 | 1,659 | 1,670 | 1,658 | 1,669 | 24,320 |
| 2022/06/27 | 1,682 | 1,683 | 1,665 | 1,667 | 40,382 |
| 2022/06/24 | 1,695 | 1,703 | 1,692 | 1,698 | 16,914 |
| 2022/06/23 | 1,680 | 1,690 | 1,679 | 1,689 | 92,157 |
| 2022/06/22 | 1,651 | 1,659 | 1,648 | 1,655 | 14,626 |
| 2022/06/21 | 1,661 | 1,661 | 1,647 | 1,652 | 17,633 |
| 2022/06/20 | 1,676 | 1,676 | 1,664 | 1,666 | 16,168 |
| 2022/06/17 | 1,661 | 1,682 | 1,659 | 1,669 | 97,506 |
| 2022/06/16 | 1,656 | 1,657 | 1,639 | 1,650 | 41,180 |
| 2022/06/15 | 1,633 | 1,637 | 1,623 | 1,633 | 113,538 |
| 2022/06/14 | 1,645 | 1,666 | 1,639 | 1,665 | 66,242 |
| 2022/06/13 | 1,704 | 1,704 | 1,684 | 1,693 | 175,459 |
| 2022/06/10 | 1,713 | 1,713 | 1,705 | 1,710 | 10,712 |
| 2022/06/09 | 1,710 | 1,711 | 1,700 | 1,707 | 26,463 |
| 2022/06/08 | 1,725 | 1,725 | 1,713 | 1,715 | 14,272 |
| 2022/06/07 | 1,712 | 1,717 | 1,700 | 1,717 | 59,436 |
| 2022/06/06 | 1,722 | 1,734 | 1,722 | 1,731 | 45,062 |
| 2022/06/03 | 1,743 | 1,743 | 1,734 | 1,740 | 19,189 |
| 2022/06/02 | 1,740 | 1,747 | 1,740 | 1,744 | 82,928 |
| 2022/06/01 | 1,739 | 1,744 | 1,737 | 1,741 | 21,168 |
| 2022/05/31 | 1,756 | 1,761 | 1,749 | 1,754 | 24,707 |
| 2022/05/30 | 1,783 | 1,783 | 1,770 | 1,773 | 29,629 |
| 2022/05/27 | 1,780 | 1,780 | 1,770 | 1,777 | 50,208 |
| 2022/05/26 | 1,790 | 1,790 | 1,774 | 1,786 | 124,822 |
| 2022/05/25 | 1,772 | 1,778 | 1,771 | 1,777 | 23,533 |
| 2022/05/24 | 1,754 | 1,754 | 1,742 | 1,752 | 84,387 |
| 2022/05/23 | 1,772 | 1,773 | 1,756 | 1,758 | 43,363 |
| 2022/05/20 | 1,754 | 1,758 | 1,745 | 1,755 | 28,905 |
| 2022/05/19 | 1,752 | 1,758 | 1,736 | 1,743 | 16,494 |
| 2022/05/18 | 1,707 | 1,714 | 1,706 | 1,707 | 21,347 |
| 2022/05/17 | 1,752 | 1,752 | 1,722 | 1,725 | 26,451 |
| 2022/05/16 | 1,733 | 1,747 | 1,729 | 1,741 | 86,377 |
| 2022/05/13 | 1,770 | 1,770 | 1,747 | 1,751 | 213,051 |
| 2022/05/12 | 1,759 | 1,763 | 1,748 | 1,760 | 23,160 |
| 2022/05/11 | 1,728 | 1,734 | 1,726 | 1,731 | 86,501 |
| 2022/05/10 | 1,710 | 1,733 | 1,710 | 1,712 | 156,247 |
| 2022/05/09 | 1,693 | 1,700 | 1,685 | 1,687 | 236,178 |
| 2022/05/06 | 1,727 | 1,729 | 1,711 | 1,718 | 125,467 |
| 2022/05/02 | 1,783 | 1,785 | 1,771 | 1,771 | 44,478 |
| 2022/04/28 | 1,811 | 1,811 | 1,780 | 1,807 | 74,179 |
| 2022/04/27 | 1,828 | 1,840 | 1,825 | 1,827 | 31,437 |
| 2022/04/26 | 1,819 | 1,822 | 1,805 | 1,808 | 279,661 |
| 2022/04/25 | 1,796 | 1,811 | 1,795 | 1,802 | 105,623 |
| 2022/04/22 | 1,809 | 1,809 | 1,788 | 1,795 | 12,412 |
| 2022/04/21 | 1,807 | 1,815 | 1,801 | 1,809 | 11,166 |
| 2022/04/20 | 1,779 | 1,788 | 1,772 | 1,780 | 172,469 |
| 2022/04/19 | 1,803 | 1,806 | 1,799 | 1,802 | 72,992 |
| 2022/04/18 | 1,807 | 1,808 | 1,798 | 1,803 | 275,800 |
| 2022/04/15 | 1,836 | 1,838 | 1,813 | 1,816 | 27,237 |
| 2022/04/14 | 1,851 | 1,858 | 1,845 | 1,850 | 72,905 |
| 2022/04/13 | 1,851 | 1,851 | 1,839 | 1,841 | 183,975 |
| 2022/04/12 | 1,837 | 1,843 | 1,831 | 1,840 | 219,924 |
| 2022/04/11 | 1,883 | 1,888 | 1,858 | 1,862 | 152,180 |
| 2022/04/08 | 1,902 | 1,910 | 1,897 | 1,902 | 24,816 |
| 2022/04/07 | 1,945 | 1,948 | 1,940 | 1,947 | 5,159 |
| 2022/04/06 | 1,967 | 1,972 | 1,932 | 1,940 | 269,468 |
| 2022/04/05 | 2,005 | 2,006 | 1,992 | 1,994 | 66,442 |
| 2022/04/04 | 2,006 | 2,015 | 2,001 | 2,004 | 8,554 |
| 2022/04/01 | 2,020 | 2,020 | 1,990 | 1,998 | 61,936 |
| 2022/03/31 | 2,003 | 2,006 | 1,994 | 1,999 | 69,837 |
| 2022/03/30 | 1,982 | 2,008 | 1,982 | 2,000 | 134,833 |
| 2022/03/29 | 1,976 | 1,979 | 1,962 | 1,966 | 121,096 |
| 2022/03/28 | 1,961 | 1,966 | 1,935 | 1,938 | 223,280 |
| 2022/03/25 | 1,980 | 1,988 | 1,977 | 1,985 | 167,774 |
| 2022/03/24 | 1,995 | 1,995 | 1,984 | 1,985 | 191,590 |
| 2022/03/23 | 1,954 | 1,968 | 1,943 | 1,949 | 188,539 |
| 2022/03/22 | 2,000 | 2,000 | 1,972 | 1,973 | 150,283 |
| 2022/03/18 | 2,018 | 2,018 | 2,000 | 2,005 | 175,142 |
| 2022/03/17 | 2,009 | 2,036 | 2,009 | 2,030 | 199,495 |
| 2022/03/16 | 2,002 | 2,009 | 2,001 | 2,001 | 123,952 |
| 2022/03/15 | 2,025 | 2,025 | 1,998 | 2,009 | 205,020 |
| 2022/03/14 | 2,052 | 2,052 | 2,038 | 2,045 | 183,637 |
| 2022/03/11 | 2,054 | 2,061 | 2,051 | 2,055 | 116,917 |
| 2022/03/10 | 2,070 | 2,075 | 2,066 | 2,070 | 173,375 |
| 2022/03/09 | 2,115 | 2,116 | 2,102 | 2,106 | 3,432 |
| 2022/03/08 | 2,126 | 2,133 | 2,117 | 2,124 | 165,172 |
| 2022/03/07 | 2,133 | 2,156 | 2,133 | 2,143 | 11,829 |
| 2022/03/04 | 2,101 | 2,152 | 2,101 | 2,123 | 445,196 |
| 2022/03/03 | 2,106 | 2,109 | 2,099 | 2,103 | 58,205 |
| 2022/03/02 | 2,158 | 2,158 | 2,139 | 2,152 | 6,546 |
| 2022/03/01 | 2,116 | 2,129 | 2,116 | 2,123 | 4,556 |
| 2022/02/28 | 2,105 | 2,113 | 2,100 | 2,111 | 164,537 |
| 2022/02/25 | 2,104 | 2,104 | 2,081 | 2,091 | 16,654 |
| 2022/02/24 | 2,090 | 2,120 | 2,080 | 2,117 | 427,108 |
| 2022/02/22 | 2,120 | 2,130 | 2,118 | 2,125 | 10,788 |
| 2022/02/21 | 2,106 | 2,113 | 2,099 | 2,099 | 91,100 |
| 2022/02/18 | 2,090 | 2,092 | 2,075 | 2,081 | 54,640 |
| 2022/02/17 | 2,066 | 2,092 | 2,065 | 2,082 | 180,997 |
| 2022/02/16 | 2,064 | 2,068 | 2,060 | 2,064 | 12,339 |
| 2022/02/15 | 2,095 | 2,098 | 2,093 | 2,095 | 7,211 |
| 2022/02/14 | 2,095 | 2,103 | 2,092 | 2,101 | 64,082 |
| 2022/02/10 | 2,113 | 2,121 | 2,109 | 2,116 | 106,932 |
| 2022/02/09 | 2,112 | 2,117 | 2,108 | 2,117 | 23,690 |
| 2022/02/08 | 2,125 | 2,125 | 2,112 | 2,116 | 14,195 |
| 2022/02/07 | 2,126 | 2,136 | 2,126 | 2,136 | 174,855 |
| 2022/02/04 | 2,153 | 2,153 | 2,146 | 2,148 | 11,468 |
| 2022/02/03 | 2,178 | 2,179 | 2,171 | 2,171 | 8,538 |
| 2022/02/02 | 2,165 | 2,170 | 2,164 | 2,167 | 22,253 |
| 2022/02/01 | 2,167 | 2,173 | 2,162 | 2,168 | 8,219 |
| 2022/01/31 | 2,174 | 2,181 | 2,174 | 2,179 | 21,759 |
| 2022/01/28 | 2,171 | 2,175 | 2,168 | 2,172 | 158,850 |
| 2022/01/27 | 2,150 | 2,160 | 2,145 | 2,151 | 9,964 |
| 2022/01/26 | 2,173 | 2,173 | 2,164 | 2,169 | 6,903 |
| 2022/01/25 | 2,171 | 2,177 | 2,164 | 2,174 | 6,669 |
| 2022/01/24 | 2,180 | 2,181 | 2,176 | 2,178 | 68,066 |
| 2022/01/21 | 2,166 | 2,181 | 2,166 | 2,174 | 28,205 |
| 2022/01/20 | 2,144 | 2,155 | 2,143 | 2,146 | 5,955 |
| 2022/01/19 | 2,137 | 2,138 | 2,129 | 2,133 | 72,737 |
| 2022/01/18 | 2,156 | 2,159 | 2,139 | 2,147 | 9,465 |
| 2022/01/17 | 2,161 | 2,165 | 2,150 | 2,155 | 72,588 |
| 2022/01/14 | 2,190 | 2,194 | 2,186 | 2,190 | 8,858 |
| 2022/01/13 | 2,178 | 2,181 | 2,174 | 2,180 | 7,443 |
| 2022/01/12 | 2,183 | 2,190 | 2,183 | 2,190 | 3,849 |
| 2022/01/11 | 2,177 | 2,183 | 2,175 | 2,183 | 23,740 |
| 2022/01/07 | 2,187 | 2,189 | 2,181 | 2,182 | 14,332 |
| 2022/01/06 | 2,198 | 2,203 | 2,183 | 2,186 | 19,292 |
| 2022/01/05 | 2,202 | 2,223 | 2,198 | 2,209 | 18,844 |
| 2022/01/04 | 2,224 | 2,271 | 2,217 | 2,271 | 31,577 |