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（為替ヘッジあり）
238Aその他/その他/iShares 25+ Year US Treasury Bond Long Duration JPY Hedged 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 | 137.3 | 138.1 | 137.3 | 137.4 | -0.5 | -0.36% | 1,506,730 |
| 2026-03-12 | 138.0 | 138.1 | 137.0 | 137.9 | -3.5 | -2.48% | 2,086,050 |
| 2026-03-11 | 141.2 | 141.8 | 140.9 | 141.4 | -1.7 | -1.19% | 962,520 |
| 2026-03-10 | 143.2 | 143.8 | 143.1 | 143.1 | +2.7 | +1.92% | 1,273,070 |
| 2026-03-09 | 141.1 | 141.1 | 139.6 | 140.4 | -1.6 | -1.13% | 599,840 |
| 2026-03-06 | 142.6 | 142.6 | 142.0 | 142.0 | +0.1 | +0.07% | 297,070 |
| 2026-03-05 | 143.9 | 143.9 | 141.8 | 141.9 | -1.4 | -0.98% | 447,970 |
| 2026-03-04 | 143.7 | 144.6 | 143.2 | 143.3 | -0.5 | -0.35% | 703,690 |
| 2026-03-03 | 145.9 | 145.9 | 143.8 | 143.8 | -2.2 | -1.51% | 337,140 |
| 2026-03-02 | 148.0 | 148.2 | 145.7 | 146.0 | -0.3 | -0.21% | 428,510 |
| 2026-02-27 | 145.6 | 146.4 | 145.6 | 146.3 | +1.9 | +1.32% | 121,630 |
| 2026-02-26 | 144.5 | 144.8 | 144.4 | 144.4 | +0.1 | +0.07% | 156,400 |
| 2026-02-25 | 144.8 | 144.8 | 144.1 | 144.3 | +0.5 | +0.35% | 143,370 |
| 2026-02-24 | 144.3 | 144.3 | 143.7 | 143.8 | -0.5 | -0.35% | 206,480 |
| 2026-02-20 | 143.6 | 144.8 | 143.6 | 144.3 | +1.0 | +0.70% | 309,630 |
| 2026-02-19 | 144.4 | 144.4 | 143.3 | 143.3 | -1.1 | -0.76% | 825,870 |
| 2026-02-18 | 145.5 | 145.5 | 144.3 | 144.4 | -0.9 | -0.62% | 382,310 |
| 2026-02-17 | 144.4 | 145.3 | 144.4 | 145.3 | +0.9 | +0.62% | 1,250,190 |
| 2026-02-16 | 143.5 | 144.9 | 143.5 | 144.4 | +1.9 | +1.33% | 1,899,440 |
| 2026-02-13 | 141.5 | 143.1 | 141.5 | 142.5 | +2.4 | +1.71% | 492,380 |
| 2026-02-12 | 139.9 | 140.4 | 139.8 | 140.1 | +0.9 | +0.65% | 441,600 |
| 2026-02-10 | 138.4 | 139.2 | 138.3 | 139.2 | +1.3 | +0.94% | 115,880 |
| 2026-02-09 | 138.1 | 138.3 | 137.2 | 137.9 | +0.2 | +0.15% | 226,590 |
| 2026-02-06 | 138.6 | 139.6 | 137.7 | 137.7 | +0.6 | +0.44% | 1,128,970 |
| 2026-02-05 | 136.3 | 137.1 | 136.1 | 137.1 | 0.0 | 0.00% | 232,450 |
| 2026-02-04 | 137.4 | 137.4 | 136.9 | 137.1 | +0.5 | +0.37% | 137,340 |
| 2026-02-03 | 137.3 | 137.3 | 136.6 | 136.6 | -2.0 | -1.44% | 1,128,660 |
| 2026-02-02 | 138.0 | 138.7 | 137.3 | 138.6 | +0.5 | +0.36% | 425,250 |
| 2026-01-30 | 138.9 | 138.9 | 137.5 | 138.1 | +0.3 | +0.22% | 372,710 |
| 2026-01-29 | 139.6 | 139.6 | 137.8 | 137.8 | -2.2 | -1.57% | 296,830 |
| 2026-01-28 | 139.4 | 140.0 | 139.0 | 140.0 | -0.6 | -0.43% | 1,643,390 |
| 2026-01-27 | 140.9 | 141.0 | 140.5 | 140.6 | +0.2 | +0.14% | 328,910 |
| 2026-01-26 | 141.0 | 141.0 | 140.3 | 140.4 | +0.5 | +0.36% | 600,920 |
| 2026-01-23 | 139.5 | 140.0 | 139.5 | 139.9 | +1.3 | +0.94% | 890,090 |
| 2026-01-22 | 138.6 | 138.9 | 138.3 | 138.6 | +1.3 | +0.95% | 226,210 |
| 2026-01-21 | 137.0 | 137.5 | 136.7 | 137.3 | -0.7 | -0.51% | 1,265,730 |
| 2026-01-20 | 138.7 | 138.8 | 137.4 | 138.0 | -0.8 | -0.58% | 701,970 |
| 2026-01-19 | 140.0 | 140.0 | 138.8 | 138.8 | -2.3 | -1.63% | 896,340 |
| 2026-01-16 | 141.0 | 141.3 | 140.7 | 141.1 | +0.1 | +0.07% | 1,353,800 |
| 2026-01-15 | 141.3 | 141.4 | 141.0 | 141.0 | +1.6 | +1.15% | 252,200 |
| 2026-01-14 | 139.5 | 139.5 | 139.2 | 139.4 | +0.3 | +0.22% | 194,380 |
| 2026-01-13 | 139.8 | 140.0 | 139.1 | 139.1 | +0.2 | +0.14% | 643,570 |
| 2026-01-09 | 140.8 | 140.8 | 138.9 | 138.9 | -1.9 | -1.35% | 1,893,460 |
| 2026-01-08 | 139.6 | 140.8 | 139.5 | 140.8 | -1.9 | -1.33% | 577,120 |
| 2026-01-07 | 141.2 | 142.7 | 140.9 | 142.7 | +2.1 | +1.49% | 1,028,140 |
| 2026-01-06 | 141.3 | 141.3 | 140.5 | 140.6 | -1.0 | -0.71% | 1,465,510 |
| 2026-01-05 | 143.7 | 143.7 | 140.8 | 141.6 | -2.1 | -1.46% | 1,834,960 |
| 2025-12-30 | 144.1 | 144.1 | 143.5 | 143.7 | +0.4 | +0.28% | 407,520 |
| 2025-12-29 | 144.2 | 144.2 | 143.1 | 143.3 | +0.1 | +0.07% | 1,299,700 |
| 2025-12-26 | 144.2 | 144.2 | 143.2 | 143.2 | -0.4 | -0.28% | 181,580 |
| 2025-12-25 | 143.0 | 144.3 | 143.0 | 143.6 | +0.3 | +0.21% | 223,120 |
| 2025-12-24 | 142.7 | 143.3 | 142.6 | 143.3 | +0.5 | +0.35% | 308,700 |
| 2025-12-23 | 142.0 | 142.8 | 141.8 | 142.8 | +1.2 | +0.85% | 693,480 |
| 2025-12-22 | 142.6 | 142.6 | 141.6 | 141.6 | -1.3 | -0.91% | 474,590 |
| 2025-12-19 | 143.4 | 143.4 | 142.5 | 142.9 | +0.2 | +0.14% | 427,180 |
| 2025-12-18 | 142.7 | 143.0 | 142.6 | 142.7 | +0.9 | +0.63% | 367,300 |
| 2025-12-17 | 142.6 | 143.1 | 141.8 | 141.8 | -0.4 | -0.28% | 377,920 |
| 2025-12-16 | 142.3 | 142.6 | 142.0 | 142.2 | +0.1 | +0.07% | 678,780 |
| 2025-12-15 | 142.7 | 142.7 | 141.8 | 142.1 | -2.0 | -1.39% | 621,050 |
| 2025-12-12 | 144.7 | 144.7 | 143.8 | 144.1 | -1.6 | -1.10% | 535,860 |
| 2025-12-11 | 144.8 | 145.8 | 144.6 | 145.7 | +1.4 | +0.97% | 446,970 |
| 2025-12-10 | 144.0 | 144.3 | 143.9 | 144.3 | +0.4 | +0.28% | 202,710 |
| 2025-12-09 | 144.1 | 144.5 | 143.7 | 143.9 | -0.5 | -0.35% | 810,970 |
| 2025-12-08 | 144.4 | 144.7 | 144.2 | 144.4 | -1.1 | -0.76% | 587,810 |
| 2025-12-05 | 145.8 | 146.3 | 145.5 | 145.5 | -0.5 | -0.34% | 171,920 |
| 2025-12-04 | 146.8 | 146.8 | 146.0 | 146.0 | -0.5 | -0.34% | 446,260 |
| 2025-12-03 | 146.2 | 146.6 | 146.0 | 146.5 | -0.3 | -0.20% | 281,040 |
| 2025-12-02 | 148.6 | 148.6 | 146.0 | 146.8 | -1.2 | -0.81% | 518,220 |
| 2025-12-01 | 149.1 | 149.1 | 148.0 | 148.0 | -1.9 | -1.27% | 814,060 |
| 2025-11-28 | 150.7 | 150.7 | 149.8 | 149.9 | -0.2 | -0.13% | 525,910 |
| 2025-11-27 | 149.7 | 150.4 | 149.7 | 150.1 | +0.6 | +0.40% | 271,610 |
| 2025-11-26 | 149.1 | 149.5 | 149.1 | 149.5 | +1.0 | +0.67% | 222,520 |
| 2025-11-25 | 148.9 | 148.9 | 148.2 | 148.5 | +1.7 | +1.16% | 773,680 |
| 2025-11-21 | 146.9 | 146.9 | 146.3 | 146.8 | +1.2 | +0.82% | 272,550 |
| 2025-11-20 | 146.6 | 146.6 | 145.4 | 145.6 | -0.7 | -0.48% | 317,060 |
| 2025-11-19 | 146.7 | 146.7 | 146.2 | 146.3 | -0.6 | -0.41% | 176,270 |
| 2025-11-18 | 146.7 | 147.2 | 146.2 | 146.9 | +0.6 | +0.41% | 115,140 |
| 2025-11-17 | 146.2 | 146.3 | 145.8 | 146.3 | -1.1 | -0.75% | 318,630 |
| 2025-11-14 | 147.9 | 147.9 | 147.4 | 147.4 | -1.6 | -1.07% | 170,400 |
| 2025-11-12 | 149.0 | 149.3 | 148.8 | 149.0 | +1.1 | +0.74% | 477,760 |
| 2025-11-11 | 147.6 | 147.9 | 147.5 | 147.9 | +1.4 | +0.96% | 226,340 |
| 2025-11-10 | 148.6 | 148.6 | 146.5 | 146.5 | -2.0 | -1.35% | 646,810 |
| 2025-11-07 | 149.0 | 149.0 | 148.0 | 148.5 | +1.0 | +0.68% | 34,740 |
| 2025-11-06 | 147.3 | 147.5 | 146.9 | 147.5 | -2.7 | -1.80% | 550,600 |
| 2025-11-05 | 149.8 | 150.8 | 149.7 | 150.2 | +0.8 | +0.54% | 135,980 |
| 2025-11-04 | 149.5 | 149.9 | 148.8 | 149.4 | -1.7 | -1.13% | 969,660 |
| 2025-10-31 | 150.5 | 151.1 | 150.3 | 151.1 | -0.9 | -0.59% | 327,730 |
| 2025-10-30 | 151.9 | 152.1 | 151.4 | 152.0 | -2.9 | -1.87% | 161,710 |
| 2025-10-29 | 154.9 | 154.9 | 154.5 | 154.9 | +0.9 | +0.58% | 59,690 |
| 2025-10-28 | 153.8 | 154.5 | 153.8 | 154.0 | +3.3 | +2.19% | 540,090 |
| 2025-10-27 | 152.2 | 152.3 | 150.7 | 150.7 | -2.6 | -1.70% | 1,850,450 |
| 2025-10-24 | 153.2 | 153.3 | 152.8 | 153.3 | -1.2 | -0.78% | 323,540 |
| 2025-10-23 | 155.5 | 155.5 | 154.5 | 154.5 | -0.9 | -0.58% | 177,490 |
| 2025-10-22 | 154.1 | 155.4 | 154.1 | 155.4 | +2.2 | +1.44% | 626,070 |
| 2025-10-21 | 154.0 | 154.0 | 153.2 | 153.2 | +1.2 | +0.79% | 1,706,200 |
| 2025-10-20 | 152.4 | 152.4 | 151.9 | 152.0 | -2.1 | -1.36% | 264,080 |
| 2025-10-17 | 153.0 | 154.5 | 153.0 | 154.1 | +2.5 | +1.65% | 888,790 |
| 2025-10-16 | 152.0 | 152.0 | 151.3 | 151.6 | -0.4 | -0.26% | 90,070 |
| 2025-10-15 | 151.2 | 152.0 | 151.1 | 152.0 | +1.1 | +0.73% | 70,120 |
| 2025-10-14 | 151.2 | 151.6 | 150.4 | 150.9 | +1.0 | +0.67% | 546,720 |
| 2025-10-10 | 148.0 | 149.9 | 147.6 | 149.9 | +2.4 | +1.63% | 131,640 |
| 2025-10-09 | 148.5 | 148.8 | 147.5 | 147.5 | -3.0 | -1.99% | 286,430 |
| 2025-10-08 | 150.3 | 150.5 | 149.8 | 150.5 | +0.7 | +0.47% | 167,190 |
| 2025-10-07 | 149.4 | 150.0 | 149.2 | 149.8 | +0.5 | +0.33% | 76,520 |
| 2025-10-06 | 149.7 | 150.0 | 149.1 | 149.3 | -2.3 | -1.52% | 760,960 |
| 2025-10-03 | 151.3 | 151.6 | 151.0 | 151.6 | +0.9 | +0.60% | 60,950 |
| 2025-10-02 | 151.3 | 151.4 | 150.4 | 150.7 | +0.9 | +0.60% | 431,300 |
| 2025-10-01 | 150.1 | 150.4 | 149.7 | 149.8 | -1.8 | -1.19% | 210,210 |
| 2025-09-30 | 151.4 | 151.6 | 150.8 | 151.6 | +1.0 | +0.66% | 103,270 |
| 2025-09-29 | 149.6 | 150.6 | 149.6 | 150.6 | +1.7 | +1.14% | 41,410 |
| 2025-09-26 | 149.4 | 149.4 | 148.7 | 148.9 | -0.3 | -0.20% | 141,920 |
| 2025-09-25 | 148.8 | 149.6 | 148.8 | 149.2 | -1.6 | -1.06% | 51,540 |
| 2025-09-24 | 150.2 | 150.8 | 150.2 | 150.8 | +2.0 | +1.34% | 83,910 |
| 2025-09-22 | 148.8 | 149.1 | 148.7 | 148.8 | -0.3 | -0.20% | 117,810 |
| 2025-09-19 | 150.2 | 150.2 | 149.1 | 149.1 | -3.2 | -2.10% | 346,860 |
| 2025-09-18 | 152.0 | 152.9 | 151.4 | 152.3 | -1.2 | -0.78% | 94,780 |
| 2025-09-17 | 153.3 | 153.6 | 152.9 | 153.5 | -0.5 | -0.32% | 86,910 |
| 2025-09-16 | 152.9 | 154.0 | 152.1 | 154.0 | +1.0 | +0.65% | 124,510 |
| 2025-09-12 | 151.0 | 153.0 | 151.0 | 153.0 | +3.1 | +2.07% | 119,190 |
| 2025-09-11 | 150.3 | 150.8 | 149.5 | 149.9 | — | — | 146,640 |
直近120営業日分を表示