ブラックロック・ジャパン株式会社 ｉシェアーズ 米国債２０年超 ＥＴＦ
2255その他/その他/iShares 20+ Year US Treasury Bond ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 212.0 | 212.4 | 211.7 | 212.2 | +0.5 | +0.24% | 199,560 |
| 2026-03-12 | 213.0 | 213.0 | 211.6 | 211.7 | -2.2 | -1.03% | 114,320 |
| 2026-03-11 | 214.7 | 214.7 | 213.6 | 213.9 | -1.0 | -0.47% | 67,210 |
| 2026-03-10 | 215.3 | 215.6 | 214.9 | 214.9 | +1.4 | +0.66% | 1,470,480 |
| 2026-03-09 | 213.8 | 214.4 | 213.1 | 213.5 | -0.7 | -0.33% | 586,030 |
| 2026-03-06 | 214.2 | 214.6 | 213.4 | 214.2 | +0.6 | +0.28% | 60,810 |
| 2026-03-05 | 214.0 | 214.2 | 213.1 | 213.6 | -1.7 | -0.79% | 102,960 |
| 2026-03-04 | 216.0 | 216.5 | 215.2 | 215.3 | -0.1 | -0.05% | 202,330 |
| 2026-03-03 | 214.8 | 216.6 | 214.8 | 215.4 | -1.7 | -0.78% | 148,400 |
| 2026-03-02 | 217.9 | 218.6 | 215.5 | 217.1 | +1.6 | +0.74% | 262,550 |
| 2026-02-27 | 215.7 | 215.7 | 214.6 | 215.5 | +1.3 | +0.61% | 178,780 |
| 2026-02-26 | 214.8 | 214.8 | 213.8 | 214.2 | +0.7 | +0.33% | 81,610 |
| 2026-02-25 | 214.1 | 214.3 | 213.2 | 213.5 | +1.5 | +0.71% | 123,220 |
| 2026-02-24 | 212.8 | 212.8 | 211.8 | 212.0 | -0.4 | -0.19% | 137,500 |
| 2026-02-20 | 212.4 | 213.0 | 212.3 | 212.4 | +0.8 | +0.38% | 190,690 |
| 2026-02-19 | 210.8 | 212.0 | 210.8 | 211.6 | +1.2 | +0.57% | 632,370 |
| 2026-02-18 | 210.7 | 210.7 | 210.3 | 210.4 | +0.1 | +0.05% | 73,090 |
| 2026-02-17 | 210.1 | 210.9 | 210.1 | 210.3 | +0.2 | +0.10% | 87,410 |
| 2026-02-16 | 210.0 | 210.2 | 209.6 | 210.1 | +2.0 | +0.96% | 161,850 |
| 2026-02-13 | 208.1 | 208.7 | 207.9 | 208.1 | +1.4 | +0.68% | 329,400 |
| 2026-02-12 | 206.4 | 206.7 | 205.3 | 206.7 | -1.4 | -0.67% | 127,360 |
| 2026-02-10 | 208.8 | 208.8 | 207.4 | 208.1 | -0.1 | -0.05% | 78,360 |
| 2026-02-09 | 209.6 | 209.6 | 207.7 | 208.2 | -1.5 | -0.72% | 164,660 |
| 2026-02-06 | 210.0 | 210.3 | 209.3 | 209.7 | +1.9 | +0.91% | 367,260 |
| 2026-02-05 | 208.0 | 208.0 | 207.1 | 207.8 | +0.7 | +0.34% | 75,650 |
| 2026-02-04 | 206.6 | 207.2 | 206.5 | 207.1 | +1.8 | +0.88% | 277,760 |
| 2026-02-03 | 205.9 | 206.0 | 205.2 | 205.3 | -1.3 | -0.63% | 129,000 |
| 2026-02-02 | 206.4 | 206.6 | 205.5 | 206.6 | +2.7 | +1.32% | 246,820 |
| 2026-01-30 | 203.8 | 204.1 | 203.4 | 203.9 | +1.0 | +0.49% | 85,480 |
| 2026-01-29 | 204.5 | 204.5 | 202.9 | 202.9 | -1.1 | -0.54% | 73,170 |
| 2026-01-28 | 204.0 | 204.4 | 203.3 | 204.0 | -3.6 | -1.73% | 247,670 |
| 2026-01-27 | 207.6 | 207.6 | 206.8 | 207.6 | +0.2 | +0.10% | 62,210 |
| 2026-01-26 | 209.5 | 209.5 | 206.1 | 207.4 | -4.4 | -2.08% | 393,480 |
| 2026-01-23 | 211.4 | 212.3 | 211.3 | 211.8 | +0.8 | +0.38% | 304,030 |
| 2026-01-22 | 211.0 | 211.0 | 210.3 | 211.0 | +1.7 | +0.81% | 121,080 |
| 2026-01-21 | 209.0 | 209.3 | 208.2 | 209.3 | 0.0 | 0.00% | 373,860 |
| 2026-01-20 | 210.1 | 210.1 | 209.2 | 209.3 | -0.8 | -0.38% | 428,560 |
| 2026-01-19 | 210.8 | 210.8 | 209.7 | 210.1 | -2.9 | -1.36% | 389,670 |
| 2026-01-16 | 213.0 | 213.3 | 212.3 | 213.0 | 0.0 | 0.00% | 186,700 |
| 2026-01-15 | 212.9 | 213.5 | 212.8 | 213.0 | +0.3 | +0.14% | 194,040 |
| 2026-01-14 | 212.3 | 212.7 | 212.2 | 212.7 | +0.7 | +0.33% | 103,960 |
| 2026-01-13 | 211.4 | 212.2 | 211.2 | 212.0 | +2.5 | +1.19% | 513,880 |
| 2026-01-09 | 209.7 | 209.8 | 209.2 | 209.5 | -0.1 | -0.05% | 135,860 |
| 2026-01-08 | 208.9 | 209.6 | 208.7 | 209.6 | -0.2 | -0.10% | 206,870 |
| 2026-01-07 | 210.1 | 210.2 | 209.6 | 209.8 | +0.9 | +0.43% | 84,680 |
| 2026-01-06 | 210.1 | 210.2 | 208.9 | 208.9 | -1.6 | -0.76% | 277,480 |
| 2026-01-05 | 211.5 | 211.5 | 209.2 | 210.5 | -0.4 | -0.19% | 474,700 |
| 2025-12-30 | 211.0 | 211.6 | 210.6 | 210.9 | +0.2 | +0.09% | 105,900 |
| 2025-12-29 | 211.7 | 211.7 | 210.4 | 210.7 | 0.0 | 0.00% | 212,710 |
| 2025-12-26 | 211.0 | 211.1 | 210.1 | 210.7 | +1.0 | +0.48% | 249,960 |
| 2025-12-25 | 210.9 | 210.9 | 209.7 | 209.7 | +0.3 | +0.14% | 44,050 |
| 2025-12-24 | 209.9 | 210.3 | 209.4 | 209.4 | -0.4 | -0.19% | 135,830 |
| 2025-12-23 | 210.4 | 211.5 | 209.7 | 209.8 | -1.1 | -0.52% | 176,960 |
| 2025-12-22 | 211.8 | 211.9 | 210.4 | 210.9 | +1.0 | +0.48% | 332,400 |
| 2025-12-19 | 210.5 | 210.5 | 209.6 | 209.9 | +0.3 | +0.14% | 169,830 |
| 2025-12-18 | 209.0 | 209.6 | 209.0 | 209.6 | +1.5 | +0.72% | 169,670 |
| 2025-12-17 | 209.0 | 209.0 | 207.6 | 208.1 | +0.4 | +0.19% | 77,330 |
| 2025-12-16 | 207.5 | 207.9 | 207.1 | 207.7 | +0.3 | +0.14% | 141,710 |
| 2025-12-15 | 209.3 | 209.3 | 207.4 | 207.4 | -2.0 | -0.96% | 583,890 |
| 2025-12-12 | 210.0 | 210.1 | 209.4 | 209.4 | -2.5 | -1.18% | 222,270 |
| 2025-12-11 | 210.6 | 211.9 | 210.3 | 211.9 | +0.9 | +0.43% | 178,030 |
| 2025-12-10 | 211.3 | 211.3 | 210.8 | 211.0 | +0.9 | +0.43% | 284,070 |
| 2025-12-09 | 209.8 | 210.1 | 209.5 | 210.1 | +0.7 | +0.33% | 303,960 |
| 2025-12-08 | 209.3 | 209.5 | 208.9 | 209.4 | -0.2 | -0.10% | 357,420 |
| 2025-12-05 | 211.0 | 211.0 | 209.6 | 209.6 | -1.7 | -0.80% | 97,950 |
| 2025-12-04 | 211.0 | 211.7 | 210.9 | 211.3 | -0.4 | -0.19% | 119,130 |
| 2025-12-03 | 211.8 | 212.1 | 211.5 | 211.7 | 0.0 | 0.00% | 70,130 |
| 2025-12-02 | 211.0 | 212.1 | 211.0 | 211.7 | -1.6 | -0.75% | 394,960 |
| 2025-12-01 | 214.1 | 214.3 | 212.7 | 213.3 | -2.7 | -1.25% | 188,480 |
| 2025-11-28 | 216.2 | 216.2 | 199.5 | 216.0 | +0.7 | +0.33% | 141,010 |
| 2025-11-27 | 215.9 | 216.0 | 215.1 | 215.3 | +0.2 | +0.09% | 179,440 |
| 2025-11-26 | 215.5 | 215.5 | 214.6 | 215.1 | -0.1 | -0.05% | 150,220 |
| 2025-11-25 | 215.4 | 215.8 | 214.9 | 215.2 | +1.3 | +0.61% | 308,350 |
| 2025-11-21 | 214.0 | 214.4 | 213.8 | 213.9 | +0.6 | +0.28% | 524,050 |
| 2025-11-20 | 212.4 | 213.4 | 212.2 | 213.3 | +2.2 | +1.04% | 159,220 |
| 2025-11-19 | 211.3 | 211.5 | 210.8 | 211.1 | -0.1 | -0.05% | 83,720 |
| 2025-11-18 | 210.6 | 211.3 | 210.6 | 211.2 | +1.3 | +0.62% | 286,890 |
| 2025-11-17 | 209.8 | 209.9 | 209.1 | 209.9 | -0.9 | -0.43% | 193,800 |
| 2025-11-14 | 211.2 | 211.2 | 210.3 | 210.8 | -1.6 | -0.75% | 146,160 |
| 2025-11-13 | 212.4 | 213.0 | 212.4 | 212.4 | +0.5 | +0.24% | 108,440 |
| 2025-11-12 | 211.2 | 212.0 | 211.2 | 211.9 | +0.9 | +0.43% | 292,120 |
| 2025-11-11 | 210.2 | 211.0 | 210.1 | 211.0 | +1.7 | +0.81% | 305,060 |
| 2025-11-10 | 209.5 | 209.5 | 208.6 | 209.3 | -0.5 | -0.24% | 193,630 |
| 2025-11-07 | 210.8 | 210.8 | 209.1 | 209.8 | +0.7 | +0.33% | 164,150 |
| 2025-11-06 | 209.4 | 209.4 | 208.7 | 209.1 | -2.0 | -0.95% | 195,580 |
| 2025-11-05 | 210.5 | 211.1 | 210.5 | 211.1 | +0.5 | +0.24% | 267,050 |
| 2025-11-04 | 210.9 | 211.1 | 210.3 | 210.6 | -0.8 | -0.38% | 136,570 |
| 2025-10-31 | 211.3 | 211.7 | 211.1 | 211.4 | 0.0 | 0.00% | 147,060 |
| 2025-10-30 | 212.3 | 212.3 | 210.4 | 211.4 | -1.6 | -0.75% | 84,620 |
| 2025-10-29 | 212.1 | 213.3 | 211.9 | 213.0 | +0.7 | +0.33% | 119,830 |
| 2025-10-28 | 212.9 | 213.2 | 211.9 | 212.3 | +1.6 | +0.76% | 101,620 |
| 2025-10-27 | 211.8 | 211.9 | 210.7 | 210.7 | -2.0 | -0.94% | 300,560 |
| 2025-10-24 | 211.5 | 212.8 | 211.5 | 212.7 | -0.1 | -0.05% | 51,460 |
| 2025-10-23 | 213.0 | 213.7 | 212.8 | 212.8 | 0.0 | 0.00% | 264,790 |
| 2025-10-22 | 211.9 | 212.8 | 211.9 | 212.8 | +2.1 | +1.00% | 170,850 |
| 2025-10-21 | 209.9 | 211.0 | 209.6 | 210.7 | +1.9 | +0.91% | 92,040 |
| 2025-10-20 | 208.8 | 208.9 | 207.9 | 208.8 | +0.2 | +0.10% | 78,190 |
| 2025-10-17 | 208.8 | 209.4 | 208.6 | 208.6 | +0.1 | +0.05% | 110,150 |
| 2025-10-16 | 208.4 | 208.6 | 207.6 | 208.5 | +0.4 | +0.19% | 103,090 |
| 2025-10-15 | 209.1 | 209.4 | 208.1 | 208.1 | -1.3 | -0.62% | 240,080 |
| 2025-10-14 | 210.3 | 210.3 | 208.9 | 209.4 | +1.1 | +0.53% | 388,120 |
| 2025-10-10 | 208.0 | 208.3 | 207.1 | 208.3 | +0.5 | +0.24% | 212,760 |
| 2025-10-09 | 208.1 | 208.1 | 206.9 | 207.8 | -0.8 | -0.38% | 268,180 |
| 2025-10-08 | 208.1 | 208.8 | 207.7 | 208.6 | +3.4 | +1.66% | 289,250 |
| 2025-10-07 | 205.0 | 205.3 | 204.7 | 205.2 | +1.0 | +0.49% | 439,470 |
| 2025-10-06 | 203.9 | 204.8 | 203.5 | 204.2 | +1.8 | +0.89% | 171,410 |
| 2025-10-03 | 202.2 | 203.0 | 202.1 | 202.4 | +0.9 | +0.45% | 62,930 |
| 2025-10-02 | 202.0 | 202.1 | 201.2 | 201.5 | +0.9 | +0.45% | 67,190 |
| 2025-10-01 | 203.4 | 204.0 | 200.6 | 200.6 | -2.4 | -1.18% | 65,780 |
| 2025-09-30 | 204.0 | 204.0 | 203.0 | 203.0 | -0.2 | -0.10% | 64,320 |
| 2025-09-29 | 203.3 | 203.5 | 203.0 | 203.2 | -0.2 | -0.10% | 177,220 |
| 2025-09-26 | 204.1 | 204.1 | 203.1 | 203.4 | +1.0 | +0.49% | 121,510 |
| 2025-09-25 | 202.4 | 202.8 | 202.3 | 202.4 | -0.2 | -0.10% | 46,730 |
| 2025-09-24 | 202.0 | 202.6 | 201.6 | 202.6 | +1.1 | +0.55% | 143,630 |
| 2025-09-22 | 201.5 | 201.8 | 201.1 | 201.5 | +0.7 | +0.35% | 114,670 |
| 2025-09-19 | 202.3 | 202.3 | 200.4 | 200.8 | -3.1 | -1.52% | 781,930 |
| 2025-09-18 | 202.1 | 203.9 | 202.0 | 203.9 | +1.8 | +0.89% | 337,290 |
| 2025-09-17 | 202.5 | 202.9 | 202.1 | 202.1 | 0.0 | 0.00% | 189,670 |
| 2025-09-16 | 203.5 | 203.7 | 202.1 | 202.1 | -1.2 | -0.59% | 353,160 |
| 2025-09-12 | 202.6 | 203.5 | 202.6 | 203.3 | — | — | 367,880 |
直近120営業日分を表示