ブラックロック・ジャパン株式会社 ｉシェアーズ 米国債２５年超 ロングデュレーション ＥＴＦ
237Aその他/その他/iShares 25+ Year US Treasury Bond Long Duration 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 | 164.2 | 164.9 | 164.2 | 164.2 | -0.2 | -0.12% | 687,990 |
| 2026-03-12 | 167.4 | 167.4 | 163.6 | 164.4 | -3.7 | -2.20% | 751,060 |
| 2026-03-11 | 167.4 | 168.6 | 167.2 | 168.1 | -1.5 | -0.88% | 1,240,220 |
| 2026-03-10 | 169.8 | 170.5 | 169.5 | 169.6 | +2.3 | +1.37% | 113,530 |
| 2026-03-09 | 168.0 | 168.0 | 166.4 | 167.3 | -1.2 | -0.71% | 339,780 |
| 2026-03-06 | 168.5 | 168.9 | 168.1 | 168.5 | +0.8 | +0.48% | 41,150 |
| 2026-03-05 | 168.9 | 168.9 | 167.0 | 167.7 | -1.4 | -0.83% | 571,620 |
| 2026-03-04 | 170.1 | 170.9 | 169.1 | 169.1 | -0.6 | -0.35% | 380,130 |
| 2026-03-03 | 171.5 | 171.5 | 169.7 | 169.7 | -2.0 | -1.16% | 140,320 |
| 2026-03-02 | 174.0 | 174.0 | 170.6 | 171.7 | +0.6 | +0.35% | 598,420 |
| 2026-02-27 | 169.5 | 171.1 | 169.5 | 171.1 | +1.8 | +1.06% | 253,510 |
| 2026-02-26 | 168.8 | 169.3 | 168.7 | 169.3 | +1.2 | +0.71% | 257,580 |
| 2026-02-25 | 169.0 | 169.0 | 168.1 | 168.1 | +0.9 | +0.54% | 100,330 |
| 2026-02-24 | 169.0 | 169.0 | 166.6 | 167.2 | -1.1 | -0.65% | 286,000 |
| 2026-02-20 | 167.9 | 168.4 | 167.6 | 168.3 | +1.2 | +0.72% | 1,995,630 |
| 2026-02-19 | 167.5 | 167.7 | 167.0 | 167.1 | +0.4 | +0.24% | 161,800 |
| 2026-02-18 | 167.2 | 167.2 | 166.6 | 166.7 | -0.3 | -0.18% | 99,990 |
| 2026-02-17 | 167.0 | 167.1 | 166.5 | 167.0 | +0.3 | +0.18% | 105,360 |
| 2026-02-16 | 165.0 | 166.7 | 165.0 | 166.7 | +2.5 | +1.52% | 367,810 |
| 2026-02-13 | 163.7 | 164.4 | 163.6 | 164.2 | +3.0 | +1.86% | 409,500 |
| 2026-02-12 | 161.2 | 161.4 | 160.4 | 161.2 | -0.7 | -0.43% | 265,010 |
| 2026-02-10 | 162.0 | 162.4 | 161.7 | 161.9 | +0.2 | +0.12% | 64,880 |
| 2026-02-09 | 162.9 | 162.9 | 161.1 | 161.7 | -1.3 | -0.80% | 313,180 |
| 2026-02-06 | 162.7 | 164.0 | 162.6 | 163.0 | +2.2 | +1.37% | 504,490 |
| 2026-02-05 | 160.0 | 161.0 | 160.0 | 160.8 | +1.2 | +0.75% | 153,260 |
| 2026-02-04 | 160.0 | 160.6 | 159.6 | 159.6 | +0.9 | +0.57% | 612,300 |
| 2026-02-03 | 159.8 | 159.8 | 158.7 | 158.7 | -2.3 | -1.43% | 468,820 |
| 2026-02-02 | 160.3 | 161.0 | 159.2 | 161.0 | +2.3 | +1.45% | 851,840 |
| 2026-01-30 | 159.1 | 159.1 | 158.1 | 158.7 | +0.8 | +0.51% | 486,950 |
| 2026-01-29 | 159.9 | 159.9 | 157.9 | 157.9 | -2.0 | -1.25% | 419,300 |
| 2026-01-28 | 159.0 | 159.9 | 158.9 | 159.9 | -4.0 | -2.44% | 3,037,270 |
| 2026-01-27 | 163.4 | 163.9 | 162.5 | 163.9 | +0.1 | +0.06% | 180,120 |
| 2026-01-26 | 164.3 | 164.3 | 161.8 | 163.8 | -2.5 | -1.50% | 441,160 |
| 2026-01-23 | 165.8 | 166.5 | 165.5 | 166.3 | +1.5 | +0.91% | 219,080 |
| 2026-01-22 | 164.2 | 164.8 | 164.0 | 164.8 | +2.4 | +1.48% | 120,880 |
| 2026-01-21 | 162.5 | 163.0 | 161.6 | 162.4 | -2.1 | -1.28% | 586,790 |
| 2026-01-20 | 165.0 | 165.0 | 162.9 | 164.5 | +0.3 | +0.18% | 296,740 |
| 2026-01-19 | 164.9 | 164.9 | 164.0 | 164.2 | -3.1 | -1.85% | 360,310 |
| 2026-01-16 | 167.1 | 167.4 | 166.6 | 167.3 | +0.4 | +0.24% | 988,010 |
| 2026-01-15 | 167.3 | 167.8 | 166.9 | 166.9 | +1.1 | +0.66% | 386,820 |
| 2026-01-14 | 166.0 | 166.0 | 165.5 | 165.8 | +0.6 | +0.36% | 95,470 |
| 2026-01-13 | 164.9 | 165.8 | 164.7 | 165.2 | +2.1 | +1.29% | 401,180 |
| 2026-01-09 | 163.8 | 163.8 | 163.1 | 163.1 | -0.9 | -0.55% | 193,050 |
| 2026-01-08 | 163.0 | 164.0 | 163.0 | 164.0 | -0.6 | -0.36% | 677,630 |
| 2026-01-07 | 165.2 | 165.5 | 164.5 | 164.6 | +0.3 | +0.18% | 505,140 |
| 2026-01-06 | 165.2 | 165.6 | 164.0 | 164.3 | -1.8 | -1.08% | 986,000 |
| 2026-01-05 | 167.4 | 167.4 | 165.1 | 166.1 | -1.3 | -0.78% | 920,320 |
| 2025-12-30 | 167.9 | 168.1 | 167.1 | 167.4 | -0.4 | -0.24% | 1,406,100 |
| 2025-12-29 | 167.9 | 168.0 | 167.0 | 167.8 | +0.7 | +0.42% | 1,332,140 |
| 2025-12-26 | 168.0 | 168.0 | 167.0 | 167.1 | -0.5 | -0.30% | 396,870 |
| 2025-12-25 | 167.6 | 167.9 | 167.2 | 167.6 | +1.4 | +0.84% | 161,270 |
| 2025-12-24 | 166.7 | 166.9 | 166.0 | 166.2 | +0.2 | +0.12% | 119,150 |
| 2025-12-23 | 166.1 | 166.5 | 165.6 | 166.0 | -0.1 | -0.06% | 623,430 |
| 2025-12-22 | 167.0 | 167.3 | 166.1 | 166.1 | +0.2 | +0.12% | 256,490 |
| 2025-12-19 | 166.6 | 166.6 | 165.7 | 165.9 | +0.1 | +0.06% | 179,550 |
| 2025-12-18 | 165.3 | 166.0 | 165.0 | 165.8 | +1.3 | +0.79% | 260,800 |
| 2025-12-17 | 164.7 | 164.8 | 163.9 | 164.5 | +0.4 | +0.24% | 102,000 |
| 2025-12-16 | 164.3 | 164.6 | 163.5 | 164.1 | -0.4 | -0.24% | 968,890 |
| 2025-12-15 | 165.5 | 165.5 | 164.3 | 164.5 | -2.3 | -1.38% | 438,750 |
| 2025-12-12 | 167.7 | 167.7 | 166.7 | 166.8 | -3.0 | -1.77% | 521,520 |
| 2025-12-11 | 168.0 | 169.8 | 167.8 | 169.8 | +1.5 | +0.89% | 397,380 |
| 2025-12-10 | 167.9 | 168.3 | 167.9 | 168.3 | +1.3 | +0.78% | 372,400 |
| 2025-12-09 | 167.1 | 167.6 | 166.7 | 167.0 | -0.3 | -0.18% | 393,100 |
| 2025-12-08 | 166.8 | 167.3 | 166.1 | 167.3 | -0.5 | -0.30% | 1,090,670 |
| 2025-12-05 | 168.4 | 168.8 | 167.2 | 167.8 | -1.1 | -0.65% | 232,670 |
| 2025-12-04 | 169.6 | 169.6 | 168.5 | 168.9 | -0.9 | -0.53% | 219,870 |
| 2025-12-03 | 169.0 | 170.0 | 169.0 | 169.8 | -0.4 | -0.24% | 173,660 |
| 2025-12-02 | 170.5 | 170.5 | 169.0 | 170.2 | -1.0 | -0.58% | 249,150 |
| 2025-12-01 | 175.6 | 175.6 | 171.2 | 171.2 | -3.0 | -1.72% | 618,420 |
| 2025-11-28 | 175.2 | 175.2 | 174.0 | 174.2 | -0.1 | -0.06% | 186,700 |
| 2025-11-27 | 174.1 | 174.7 | 174.0 | 174.3 | +0.7 | +0.40% | 176,230 |
| 2025-11-26 | 173.6 | 173.8 | 173.1 | 173.6 | +0.8 | +0.46% | 322,320 |
| 2025-11-25 | 173.8 | 173.8 | 172.8 | 172.8 | +0.9 | +0.52% | 983,300 |
| 2025-11-21 | 172.0 | 172.0 | 171.2 | 171.9 | +1.6 | +0.94% | 287,610 |
| 2025-11-20 | 170.1 | 171.0 | 169.6 | 170.3 | +1.5 | +0.89% | 659,620 |
| 2025-11-19 | 169.6 | 169.6 | 168.4 | 168.8 | -1.1 | -0.65% | 1,739,030 |
| 2025-11-18 | 169.5 | 170.0 | 168.8 | 169.9 | +0.8 | +0.47% | 603,450 |
| 2025-11-17 | 167.9 | 169.1 | 167.5 | 169.1 | -0.4 | -0.24% | 1,864,450 |
| 2025-11-14 | 170.0 | 170.0 | 169.0 | 169.5 | -1.1 | -0.64% | 150,550 |
| 2025-11-12 | 170.4 | 170.9 | 170.4 | 170.6 | +1.2 | +0.71% | 73,110 |
| 2025-11-11 | 168.6 | 169.8 | 168.6 | 169.4 | +2.4 | +1.44% | 206,640 |
| 2025-11-10 | 168.0 | 168.1 | 167.0 | 167.0 | -2.0 | -1.18% | 215,590 |
| 2025-11-07 | 169.4 | 169.4 | 168.7 | 169.0 | +0.7 | +0.42% | 73,260 |
| 2025-11-06 | 168.5 | 169.2 | 167.8 | 168.3 | -2.5 | -1.46% | 331,150 |
| 2025-11-05 | 170.7 | 171.3 | 170.3 | 170.8 | +0.1 | +0.06% | 806,600 |
| 2025-11-04 | 170.9 | 171.0 | 170.1 | 170.7 | -1.0 | -0.58% | 937,160 |
| 2025-10-31 | 171.9 | 172.2 | 171.5 | 171.7 | -0.8 | -0.46% | 97,410 |
| 2025-10-30 | 175.9 | 175.9 | 171.3 | 172.5 | -4.0 | -2.27% | 268,290 |
| 2025-10-29 | 174.4 | 176.5 | 173.8 | 176.5 | +2.8 | +1.61% | 213,120 |
| 2025-10-28 | 174.2 | 174.7 | 173.5 | 173.7 | +2.3 | +1.34% | 277,360 |
| 2025-10-27 | 172.6 | 172.9 | 171.4 | 171.4 | -2.2 | -1.27% | 1,245,940 |
| 2025-10-24 | 173.2 | 173.7 | 172.7 | 173.6 | -0.4 | -0.23% | 102,170 |
| 2025-10-23 | 174.4 | 175.0 | 174.0 | 174.0 | +0.3 | +0.17% | 457,570 |
| 2025-10-22 | 173.6 | 174.2 | 173.4 | 173.7 | +1.6 | +0.93% | 418,650 |
| 2025-10-21 | 171.7 | 172.1 | 171.2 | 172.1 | +2.6 | +1.53% | 1,714,480 |
| 2025-10-20 | 170.5 | 170.5 | 169.3 | 169.5 | -2.1 | -1.22% | 337,130 |
| 2025-10-17 | 170.7 | 171.9 | 170.4 | 171.6 | +1.5 | +0.88% | 155,070 |
| 2025-10-16 | 170.3 | 170.3 | 169.1 | 170.1 | -0.4 | -0.23% | 56,690 |
| 2025-10-15 | 171.2 | 171.2 | 169.7 | 170.5 | -0.9 | -0.53% | 160,840 |
| 2025-10-14 | 170.1 | 171.4 | 169.6 | 171.4 | +4.0 | +2.39% | 163,440 |
| 2025-10-10 | 167.7 | 167.7 | 166.8 | 167.4 | -0.4 | -0.24% | 146,860 |
| 2025-10-09 | 168.1 | 168.1 | 166.7 | 167.8 | -1.5 | -0.89% | 315,750 |
| 2025-10-08 | 168.4 | 169.6 | 168.4 | 169.3 | +2.7 | +1.62% | 656,050 |
| 2025-10-07 | 166.0 | 166.6 | 165.6 | 166.6 | +0.6 | +0.36% | 652,560 |
| 2025-10-06 | 165.4 | 166.1 | 165.0 | 166.0 | +0.8 | +0.48% | 312,930 |
| 2025-10-03 | 164.7 | 165.2 | 164.6 | 165.2 | +1.2 | +0.73% | 127,760 |
| 2025-10-02 | 164.2 | 164.7 | 163.4 | 164.0 | 0.0 | 0.00% | 1,398,980 |
| 2025-10-01 | 164.4 | 164.5 | 163.0 | 164.0 | -2.1 | -1.26% | 177,600 |
| 2025-09-30 | 165.9 | 166.3 | 165.7 | 166.1 | +1.1 | +0.67% | 280,110 |
| 2025-09-29 | 165.4 | 165.4 | 164.9 | 165.0 | +0.1 | +0.06% | 268,310 |
| 2025-09-26 | 165.5 | 165.5 | 164.2 | 164.9 | +0.8 | +0.49% | 108,520 |
| 2025-09-25 | 164.2 | 164.4 | 164.0 | 164.1 | -0.7 | -0.42% | 144,160 |
| 2025-09-24 | 163.7 | 164.8 | 163.7 | 164.8 | +2.1 | +1.29% | 106,250 |
| 2025-09-22 | 163.1 | 163.2 | 162.6 | 162.7 | +0.3 | +0.18% | 97,010 |
| 2025-09-19 | 164.2 | 164.2 | 162.3 | 162.4 | -5.0 | -2.99% | 432,170 |
| 2025-09-18 | 165.1 | 167.4 | 164.6 | 167.4 | +0.1 | +0.06% | 152,330 |
| 2025-09-17 | 165.9 | 167.3 | 165.4 | 167.3 | +0.7 | +0.42% | 209,360 |
| 2025-09-16 | 166.6 | 166.6 | 165.5 | 166.6 | +0.2 | +0.12% | 203,950 |
| 2025-09-12 | 164.5 | 166.4 | 164.5 | 166.4 | +2.7 | +1.65% | 310,010 |
| 2025-09-11 | 163.9 | 164.3 | 163.7 | 163.7 | — | — | 194,310 |
直近120営業日分を表示