ブラックロック・ジャパン株式会社 ｉシェアーズ 米国総合債券 ＥＴＦ
2256その他/その他/iShares US Aggregate 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 | 225.6 | 225.6 | 224.9 | 225.5 | +0.2 | +0.09% | 42,400 |
| 2026-03-12 | 224.6 | 225.8 | 224.6 | 225.3 | 0.0 | 0.00% | 95,770 |
| 2026-03-11 | 226.0 | 226.0 | 225.2 | 225.3 | -0.3 | -0.13% | 139,630 |
| 2026-03-10 | 226.0 | 226.1 | 225.4 | 225.6 | 0.0 | 0.00% | 179,390 |
| 2026-03-09 | 224.5 | 226.0 | 224.5 | 225.6 | -0.1 | -0.04% | 323,340 |
| 2026-03-06 | 225.4 | 225.7 | 224.6 | 225.7 | +0.9 | +0.40% | 133,740 |
| 2026-03-05 | 229.9 | 229.9 | 224.0 | 224.8 | -0.5 | -0.22% | 43,530 |
| 2026-03-04 | 225.8 | 226.2 | 225.1 | 225.3 | -1.0 | -0.44% | 85,390 |
| 2026-03-03 | 226.5 | 226.5 | 225.4 | 226.3 | +0.1 | +0.04% | 48,090 |
| 2026-03-02 | 226.7 | 226.7 | 224.8 | 226.2 | +1.5 | +0.67% | 112,270 |
| 2026-02-27 | 224.2 | 224.7 | 224.0 | 224.7 | +0.8 | +0.36% | 86,190 |
| 2026-02-26 | 224.0 | 224.3 | 223.5 | 223.9 | +0.3 | +0.13% | 36,120 |
| 2026-02-25 | 223.5 | 228.0 | 222.0 | 223.6 | +1.1 | +0.49% | 45,750 |
| 2026-02-24 | 225.0 | 225.0 | 222.0 | 222.5 | -0.4 | -0.18% | 92,960 |
| 2026-02-20 | 224.0 | 224.0 | 222.4 | 222.9 | +0.7 | +0.32% | 58,260 |
| 2026-02-19 | 222.0 | 222.6 | 221.4 | 222.2 | +2.1 | +0.95% | 19,010 |
| 2026-02-18 | 221.0 | 221.0 | 219.6 | 220.1 | +0.4 | +0.18% | 145,110 |
| 2026-02-17 | 220.0 | 220.4 | 219.7 | 219.7 | -0.2 | -0.09% | 46,120 |
| 2026-02-16 | 222.0 | 222.0 | 219.4 | 219.9 | +1.0 | +0.46% | 112,730 |
| 2026-02-13 | 219.0 | 219.5 | 218.5 | 218.9 | +0.3 | +0.14% | 167,290 |
| 2026-02-12 | 220.0 | 220.0 | 217.0 | 218.6 | -2.8 | -1.26% | 177,380 |
| 2026-02-10 | 222.0 | 222.5 | 220.9 | 221.4 | -0.6 | -0.27% | 69,490 |
| 2026-02-09 | 223.9 | 223.9 | 222.0 | 222.0 | -1.2 | -0.54% | 260,870 |
| 2026-02-06 | 223.7 | 223.7 | 222.6 | 223.2 | +0.8 | +0.36% | 251,590 |
| 2026-02-05 | 222.4 | 222.6 | 221.8 | 222.4 | +0.8 | +0.36% | 60,200 |
| 2026-02-04 | 220.9 | 221.8 | 220.3 | 221.6 | +1.4 | +0.64% | 57,770 |
| 2026-02-03 | 221.2 | 221.2 | 219.8 | 220.2 | +0.5 | +0.23% | 76,810 |
| 2026-02-02 | 220.4 | 220.4 | 219.5 | 219.7 | +1.6 | +0.73% | 89,560 |
| 2026-01-30 | 217.4 | 221.4 | 217.0 | 218.1 | +1.2 | +0.55% | 69,340 |
| 2026-01-29 | 217.0 | 219.9 | 216.8 | 216.9 | +0.5 | +0.23% | 54,260 |
| 2026-01-28 | 218.5 | 218.5 | 216.3 | 216.4 | -3.1 | -1.41% | 113,690 |
| 2026-01-27 | 219.3 | 221.6 | 218.9 | 219.5 | -3.1 | -1.39% | 44,520 |
| 2026-01-26 | 230.0 | 230.0 | 218.2 | 222.6 | -2.9 | -1.29% | 639,830 |
| 2026-01-23 | 224.7 | 225.5 | 224.2 | 225.5 | +0.2 | +0.09% | 49,830 |
| 2026-01-22 | 224.7 | 225.3 | 224.2 | 225.3 | +1.8 | +0.81% | 34,050 |
| 2026-01-21 | 223.3 | 223.6 | 222.7 | 223.5 | -2.1 | -0.93% | 87,210 |
| 2026-01-20 | 223.5 | 225.6 | 223.4 | 225.6 | +1.7 | +0.76% | 95,500 |
| 2026-01-19 | 225.1 | 225.1 | 223.2 | 223.9 | -1.2 | -0.53% | 77,060 |
| 2026-01-16 | 226.1 | 226.1 | 224.4 | 225.1 | -0.7 | -0.31% | 67,800 |
| 2026-01-15 | 226.0 | 226.0 | 225.1 | 225.8 | -0.2 | -0.09% | 74,120 |
| 2026-01-14 | 226.4 | 226.4 | 225.6 | 226.0 | +0.6 | +0.27% | 51,620 |
| 2026-01-13 | 224.2 | 225.4 | 224.0 | 225.4 | +2.3 | +1.03% | 100,720 |
| 2026-01-09 | 222.4 | 223.1 | 222.0 | 223.1 | +0.8 | +0.36% | 197,230 |
| 2026-01-08 | 223.5 | 224.8 | 222.0 | 222.3 | -1.2 | -0.54% | 73,630 |
| 2026-01-07 | 223.6 | 224.5 | 223.5 | 223.5 | +0.1 | +0.04% | 77,800 |
| 2026-01-06 | 224.1 | 224.1 | 223.1 | 223.4 | -0.9 | -0.40% | 113,350 |
| 2026-01-05 | 231.5 | 239.9 | 223.6 | 224.3 | +0.8 | +0.36% | 189,470 |
| 2025-12-30 | 223.6 | 223.9 | 223.0 | 223.5 | -0.1 | -0.04% | 52,800 |
| 2025-12-29 | 223.9 | 224.0 | 223.1 | 223.6 | +0.4 | +0.18% | 120,410 |
| 2025-12-26 | 230.0 | 245.9 | 222.7 | 223.2 | +1.2 | +0.54% | 83,210 |
| 2025-12-25 | 223.5 | 230.1 | 222.0 | 222.0 | -0.2 | -0.09% | 56,550 |
| 2025-12-24 | 230.8 | 230.8 | 222.0 | 222.2 | -0.6 | -0.27% | 128,420 |
| 2025-12-23 | 224.2 | 224.2 | 222.2 | 222.8 | -1.4 | -0.62% | 125,520 |
| 2025-12-22 | 225.0 | 225.0 | 223.9 | 224.2 | +1.5 | +0.67% | 70,740 |
| 2025-12-19 | 222.9 | 223.0 | 222.1 | 222.7 | +0.3 | +0.13% | 35,540 |
| 2025-12-18 | 222.0 | 222.4 | 221.4 | 222.4 | +0.9 | +0.41% | 42,630 |
| 2025-12-17 | 221.0 | 221.5 | 220.4 | 221.5 | +0.9 | +0.41% | 22,550 |
| 2025-12-16 | 221.2 | 221.2 | 220.3 | 220.6 | -0.2 | -0.09% | 24,220 |
| 2025-12-15 | 221.8 | 222.0 | 220.5 | 220.8 | -1.0 | -0.45% | 67,680 |
| 2025-12-12 | 222.9 | 222.9 | 221.3 | 221.8 | -1.1 | -0.49% | 315,370 |
| 2025-12-11 | 222.8 | 223.0 | 221.9 | 222.9 | +0.1 | +0.04% | 397,920 |
| 2025-12-10 | 223.0 | 223.0 | 222.3 | 222.8 | +0.6 | +0.27% | 95,150 |
| 2025-12-09 | 221.9 | 222.2 | 221.3 | 222.2 | +1.1 | +0.50% | 48,760 |
| 2025-12-08 | 221.4 | 221.4 | 220.7 | 221.1 | +0.3 | +0.14% | 32,150 |
| 2025-12-05 | 222.0 | 222.0 | 220.7 | 220.8 | -1.2 | -0.54% | 54,980 |
| 2025-12-04 | 223.0 | 223.0 | 221.5 | 222.0 | 0.0 | 0.00% | 32,220 |
| 2025-12-03 | 222.1 | 222.6 | 222.0 | 222.0 | -0.2 | -0.09% | 29,270 |
| 2025-12-02 | 222.8 | 222.8 | 221.7 | 222.2 | -0.6 | -0.27% | 35,460 |
| 2025-12-01 | 224.0 | 224.0 | 222.2 | 222.8 | -0.4 | -0.18% | 172,240 |
| 2025-11-28 | 224.1 | 226.0 | 223.1 | 223.2 | -0.7 | -0.31% | 65,160 |
| 2025-11-27 | 224.2 | 224.2 | 223.4 | 223.9 | +0.6 | +0.27% | 9,320 |
| 2025-11-26 | 224.0 | 224.0 | 222.7 | 223.3 | -0.7 | -0.31% | 61,120 |
| 2025-11-25 | 224.6 | 224.6 | 223.5 | 224.0 | +0.6 | +0.27% | 115,040 |
| 2025-11-21 | 224.5 | 224.5 | 223.4 | 223.4 | -0.6 | -0.27% | 47,890 |
| 2025-11-20 | 222.6 | 224.0 | 222.5 | 224.0 | +3.0 | +1.36% | 76,990 |
| 2025-11-19 | 221.0 | 221.1 | 220.5 | 221.0 | +0.4 | +0.18% | 43,470 |
| 2025-11-18 | 220.9 | 220.9 | 220.0 | 220.6 | +0.8 | +0.36% | 39,490 |
| 2025-11-17 | 220.0 | 220.0 | 219.3 | 219.8 | +0.1 | +0.05% | 159,530 |
| 2025-11-14 | 221.0 | 221.0 | 219.3 | 219.7 | -0.9 | -0.41% | 49,490 |
| 2025-11-13 | 220.4 | 221.0 | 220.1 | 220.6 | +0.2 | +0.09% | 20,740 |
| 2025-11-12 | 219.4 | 220.5 | 219.4 | 220.4 | +1.0 | +0.46% | 26,110 |
| 2025-11-11 | 218.0 | 219.6 | 218.0 | 219.4 | +0.7 | +0.32% | 57,670 |
| 2025-11-10 | 218.5 | 218.7 | 218.0 | 218.7 | +0.2 | +0.09% | 79,970 |
| 2025-11-07 | 219.9 | 219.9 | 217.7 | 218.5 | +0.1 | +0.05% | 41,650 |
| 2025-11-06 | 218.6 | 218.6 | 218.0 | 218.4 | 0.0 | 0.00% | 37,950 |
| 2025-11-05 | 218.5 | 218.5 | 217.7 | 218.4 | -0.1 | -0.05% | 41,700 |
| 2025-11-04 | 219.7 | 219.7 | 218.3 | 218.5 | -1.2 | -0.55% | 24,840 |
| 2025-10-31 | 219.6 | 219.7 | 218.7 | 219.7 | +1.2 | +0.55% | 43,030 |
| 2025-10-30 | 218.0 | 218.5 | 217.1 | 218.5 | 0.0 | 0.00% | 376,040 |
| 2025-10-29 | 218.7 | 218.7 | 217.4 | 218.5 | -0.2 | -0.09% | 28,100 |
| 2025-10-28 | 219.0 | 219.0 | 217.5 | 218.7 | 0.0 | 0.00% | 70,450 |
| 2025-10-27 | 219.3 | 219.9 | 218.0 | 218.7 | -0.4 | -0.18% | 127,780 |
| 2025-10-24 | 218.3 | 219.1 | 217.7 | 219.1 | +0.8 | +0.37% | 69,330 |
| 2025-10-23 | 217.7 | 218.7 | 217.7 | 218.3 | +0.6 | +0.28% | 40,850 |
| 2025-10-22 | 217.1 | 217.7 | 216.9 | 217.7 | +1.6 | +0.74% | 15,240 |
| 2025-10-21 | 215.5 | 216.8 | 215.3 | 216.1 | +0.6 | +0.28% | 21,090 |
| 2025-10-20 | 214.9 | 215.9 | 214.9 | 215.5 | +0.8 | +0.37% | 96,880 |
| 2025-10-17 | 215.4 | 215.4 | 214.4 | 214.7 | -1.8 | -0.83% | 91,640 |
| 2025-10-16 | 215.5 | 216.5 | 214.6 | 216.5 | +1.2 | +0.56% | 30,600 |
| 2025-10-15 | 217.0 | 217.0 | 215.3 | 215.3 | -1.2 | -0.55% | 38,000 |
| 2025-10-14 | 217.0 | 217.0 | 216.2 | 216.5 | -0.3 | -0.14% | 84,970 |
| 2025-10-10 | 217.0 | 217.2 | 216.2 | 216.8 | -0.1 | -0.05% | 46,930 |
| 2025-10-09 | 216.8 | 217.7 | 215.9 | 216.9 | -1.4 | -0.64% | 16,420 |
| 2025-10-08 | 218.0 | 218.4 | 217.0 | 218.3 | +3.3 | +1.53% | 34,180 |
| 2025-10-07 | 215.3 | 215.3 | 214.6 | 215.0 | +0.5 | +0.23% | 15,480 |
| 2025-10-06 | 213.2 | 214.7 | 213.2 | 214.5 | +3.6 | +1.71% | 80,130 |
| 2025-10-03 | 211.3 | 211.7 | 210.5 | 210.9 | -0.1 | -0.05% | 47,200 |
| 2025-10-02 | 212.2 | 212.2 | 210.2 | 211.0 | -2.0 | -0.94% | 21,000 |
| 2025-10-01 | 213.0 | 213.0 | 210.1 | 213.0 | +1.2 | +0.57% | 50,260 |
| 2025-09-30 | 212.3 | 212.6 | 211.6 | 211.8 | -0.6 | -0.28% | 49,360 |
| 2025-09-29 | 213.3 | 213.3 | 212.2 | 212.4 | -1.0 | -0.47% | 35,990 |
| 2025-09-26 | 213.0 | 213.8 | 213.0 | 213.4 | +1.1 | +0.52% | 26,070 |
| 2025-09-25 | 211.1 | 212.4 | 211.1 | 212.3 | +0.3 | +0.14% | 22,400 |
| 2025-09-24 | 211.3 | 212.0 | 210.5 | 212.0 | 0.0 | 0.00% | 75,860 |
| 2025-09-22 | 211.0 | 212.1 | 210.9 | 212.0 | +1.3 | +0.62% | 31,740 |
| 2025-09-19 | 211.5 | 212.0 | 210.0 | 210.7 | -0.5 | -0.24% | 30,750 |
| 2025-09-18 | 210.4 | 211.2 | 210.4 | 211.2 | +0.2 | +0.09% | 14,960 |
| 2025-09-17 | 211.6 | 211.6 | 209.7 | 211.0 | +0.3 | +0.14% | 38,040 |
| 2025-09-16 | 211.9 | 211.9 | 210.7 | 210.7 | -0.3 | -0.14% | 67,140 |
| 2025-09-12 | 212.0 | 212.0 | 210.7 | 211.0 | — | — | 74,130 |
直近120営業日分を表示