KabuInsight

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（為替ヘッジあり）

2621
その他/その他/iShares 20+ Year US Treasury Bond 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
2026-03-131,070.01,072.01,068.01,068.0-4.0-0.37%500,720
2026-03-121,070.01,073.01,068.01,072.0-16.0-1.47%604,760
2026-03-111,086.01,090.01,086.01,088.0-9.0-0.82%167,803
2026-03-101,097.01,100.01,096.01,097.0+14.0+1.29%1,403,873
2026-03-091,086.01,087.01,079.01,083.0-9.0-0.82%1,645,064
2026-03-061,093.01,095.01,092.01,092.00.00.00%587,900
2026-03-051,097.01,099.01,091.01,092.0-7.0-0.64%728,806
2026-03-041,101.01,106.01,099.01,099.0-2.0-0.18%918,460
2026-03-031,107.01,108.01,101.01,101.0-11.0-0.99%527,880
2026-03-021,121.01,123.01,111.01,112.0-1.0-0.09%872,962
2026-02-271,112.01,113.01,111.01,113.0+7.0+0.63%1,050,353
2026-02-261,105.01,106.01,103.01,106.0+3.0+0.27%494,339
2026-02-251,103.01,106.01,102.01,103.0+2.0+0.18%756,137
2026-02-241,102.01,104.01,101.01,101.0-1.0-0.09%1,433,338
2026-02-201,102.01,105.01,102.01,102.0+4.0+0.36%1,785,248
2026-02-191,101.01,103.01,097.01,098.0-5.0-0.45%1,362,608
2026-02-181,105.01,108.01,102.01,103.0-2.0-0.18%467,470
2026-02-171,105.01,109.01,105.01,105.0+2.0+0.18%595,061
2026-02-161,102.01,105.01,102.01,103.0+9.0+0.82%1,039,050
2026-02-131,097.01,098.01,094.01,094.0+11.0+1.02%1,786,489
2026-02-121,084.01,085.01,082.01,083.0+5.0+0.46%1,215,814
2026-02-101,077.01,079.01,075.01,078.0+7.0+0.65%887,689
2026-02-091,073.01,076.01,069.01,071.0-5.0-0.46%949,561
2026-02-061,078.01,082.01,076.01,076.0+10.0+0.94%1,086,740
2026-02-051,064.01,068.01,064.01,066.00.00.00%1,170,030
2026-02-041,068.01,069.01,066.01,066.0+1.0+0.09%563,489
2026-02-031,067.01,068.01,064.01,065.0-9.0-0.84%639,717
2026-02-021,071.01,075.01,068.01,074.0+6.0+0.56%1,136,606
2026-01-301,074.01,075.01,067.01,068.0-1.0-0.09%680,985
2026-01-291,076.01,077.01,069.01,069.0-7.0-0.65%631,947
2026-01-281,075.01,078.01,075.01,076.0-5.0-0.46%931,119
2026-01-271,083.01,084.01,080.01,081.0+1.0+0.09%695,769
2026-01-261,081.01,084.01,080.01,080.0+3.0+0.28%1,038,805
2026-01-231,076.01,080.01,076.01,077.0+6.0+0.56%671,734
2026-01-221,073.01,075.01,071.01,071.0+3.0+0.28%1,759,214
2026-01-211,065.01,068.01,063.01,068.00.00.00%1,073,071
2026-01-201,072.01,073.01,067.01,068.0-6.0-0.56%923,437
2026-01-191,078.01,081.01,073.01,074.0-10.0-0.92%760,622
2026-01-161,085.01,086.01,084.01,084.0-2.0-0.18%418,126
2026-01-151,085.01,087.01,084.01,086.0+9.0+0.84%962,450
2026-01-141,077.01,078.01,076.01,077.0+2.0+0.19%555,082
2026-01-131,078.01,081.01,075.01,075.00.00.00%1,180,804
2026-01-091,077.01,078.01,075.01,075.0-6.0-0.56%552,257
2026-01-081,078.01,081.01,077.01,081.0-5.0-0.46%741,197
2026-01-071,084.01,087.01,084.01,086.0+4.0+0.37%840,344
2026-01-061,086.01,086.01,082.01,082.0-2.0-0.18%663,482
2026-01-051,085.01,086.01,082.01,084.0-10.0-0.91%1,882,205
2025-12-301,094.01,097.01,093.01,094.0+3.0+0.27%710,214
2025-12-291,092.01,094.01,091.01,091.00.00.00%716,410
2025-12-261,094.01,095.01,091.01,091.0-1.0-0.09%1,845,664
2025-12-251,093.01,096.01,092.01,092.0+1.0+0.09%743,615
2025-12-241,089.01,092.01,089.01,091.0+1.0+0.09%1,184,605
2025-12-231,087.01,091.01,086.01,090.0+5.0+0.46%1,783,870
2025-12-221,088.01,090.01,085.01,085.0-5.0-0.46%1,294,392
2025-12-191,093.01,094.01,089.01,090.0+1.0+0.09%997,329
2025-12-181,089.01,092.01,089.01,089.0+3.0+0.28%570,817
2025-12-171,091.01,092.01,086.01,086.00.00.00%842,327
2025-12-161,087.01,089.01,085.01,086.0-1.0-0.09%713,653
2025-12-151,088.01,088.01,084.01,087.0-6.0-0.55%903,195
2025-12-121,096.01,096.01,092.01,093.0-7.0-0.64%555,466
2025-12-111,096.01,102.01,096.01,100.0+7.0+0.64%965,562
2025-12-101,093.01,094.01,092.01,093.0+2.0+0.18%953,456
2025-12-091,094.01,095.01,091.01,091.0-5.0-0.46%701,946
2025-12-081,095.01,097.01,095.01,096.0-7.0-0.63%1,251,254
2025-12-051,103.01,104.01,101.01,103.0-2.0-0.18%323,029
2025-12-041,106.01,106.01,104.01,105.0-1.0-0.09%507,329
2025-12-031,104.01,107.01,103.01,106.0+1.0+0.09%302,820
2025-12-021,105.01,107.01,104.01,105.0-7.0-0.63%705,340
2025-12-011,118.01,118.01,112.01,112.0-10.0-0.89%560,334
2025-11-281,121.01,122.01,120.01,122.0+1.0+0.09%196,311
2025-11-271,123.01,124.01,121.01,121.0+2.0+0.18%436,112
2025-11-261,120.01,122.01,119.01,119.0+2.0+0.18%791,494
2025-11-251,117.01,118.01,115.01,117.0+10.0+0.90%528,389
2025-11-211,107.01,108.01,106.01,107.0+4.0+0.36%452,714
2025-11-201,100.01,103.01,100.01,103.0-1.0-0.09%507,687
2025-11-191,106.01,106.01,104.01,104.0-4.0-0.36%814,289
2025-11-181,104.01,109.01,103.01,108.0+5.0+0.45%533,818
2025-11-171,103.01,104.01,101.01,103.0-7.0-0.63%660,222
2025-11-141,110.01,111.01,108.01,110.0-5.0-0.45%271,285
2025-11-131,119.01,120.01,115.01,115.00.00.00%494,006
2025-11-121,116.01,117.01,114.01,115.0+6.0+0.54%346,712
2025-11-111,111.01,111.01,109.01,109.0+4.0+0.36%662,335
2025-11-101,108.01,108.01,105.01,105.0-7.0-0.63%713,367
2025-11-071,115.01,115.01,112.01,112.0+6.0+0.54%443,431
2025-11-061,107.01,108.01,105.01,106.0-11.0-0.98%483,211
2025-11-051,119.01,124.01,117.01,117.00.00.00%668,170
2025-11-041,116.01,119.01,114.01,117.0-4.0-0.36%734,223
2025-10-311,121.01,122.01,120.01,121.0-9.0-0.80%602,793
2025-10-301,127.01,130.01,124.01,130.0-11.0-0.96%3,053,166
2025-10-291,141.01,142.01,139.01,141.0+2.0+0.18%849,430
2025-10-281,138.01,141.01,138.01,139.0+12.0+1.06%666,167
2025-10-271,130.01,131.01,125.01,127.0-14.0-1.23%689,740
2025-10-231,143.01,144.01,140.01,141.00.00.00%366,339
2025-10-221,139.01,143.01,139.01,141.0+6.0+0.53%671,763
2025-10-211,135.01,138.01,135.01,135.0+6.0+0.53%471,931
2025-10-201,129.01,130.01,127.01,129.0-8.0-0.70%877,067
2025-10-171,133.01,140.01,133.01,137.0+10.0+0.89%1,399,321
2025-10-161,126.01,128.01,125.01,127.0-1.0-0.09%986,052
2025-10-151,124.01,129.01,124.01,128.0+1.0+0.09%531,149
2025-10-141,122.01,127.01,119.01,127.0+19.0+1.71%1,846,986
2025-10-101,108.01,110.01,107.01,108.00.00.00%868,710
2025-10-091,111.01,113.01,108.01,108.0-11.0-0.98%469,445
2025-10-081,118.01,120.01,117.01,119.0+5.0+0.45%465,956
2025-10-071,113.01,117.01,112.01,114.0-1.0-0.09%557,996
2025-10-061,115.01,116.01,113.01,115.0-7.0-0.62%321,324
2025-10-031,124.01,125.01,122.01,122.0+3.0+0.27%547,514
2025-10-021,123.01,123.01,119.01,119.0+7.0+0.63%347,434
2025-10-011,117.01,118.01,112.01,112.0-8.0-0.71%761,285
2025-09-301,121.01,122.01,119.01,120.0+2.0+0.18%495,558
2025-09-291,114.01,118.01,114.01,118.0+8.0+0.72%472,255
2025-09-261,114.01,115.01,110.01,110.0-5.0-0.45%481,677
2025-09-251,115.01,116.01,114.01,115.0-5.0-0.45%650,205
2025-09-241,118.01,121.01,118.01,120.0+4.0+0.36%401,249
2025-09-221,112.01,116.01,111.01,116.0+4.0+0.36%470,341
2025-09-191,118.01,119.01,112.01,112.0-18.0-1.59%1,671,272
2025-09-181,124.01,130.01,124.01,130.0-1.0-0.09%1,167,249
2025-09-171,131.01,134.01,131.01,131.0+1.0+0.09%1,194,025
2025-09-161,130.01,132.01,128.01,130.0+2.0+0.18%808,543
2025-09-121,129.01,131.01,128.01,128.0+8.0+0.71%1,085,334
2025-09-111,122.01,123.01,120.01,120.0——255,732

直近120営業日分を表示