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 プレミアムインカム ＥＴＦ
453Aその他/その他/iShares 20+ Year US Treasury Bond Premium Income 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 | 810.0 | 811.0 | 809.0 | 810.8 | +2.0 | +0.25% | 46,890 |
| 2026-03-12 | 817.0 | 817.0 | 808.6 | 808.8 | -8.2 | -1.00% | 114,010 |
| 2026-03-11 | 827.0 | 827.0 | 815.0 | 817.0 | -3.8 | -0.46% | 105,860 |
| 2026-03-10 | 821.4 | 821.9 | 819.7 | 820.8 | +5.8 | +0.71% | 34,530 |
| 2026-03-09 | 817.9 | 817.9 | 812.3 | 815.0 | -1.7 | -0.21% | 328,860 |
| 2026-03-06 | 815.7 | 817.1 | 814.8 | 816.7 | +3.5 | +0.43% | 39,350 |
| 2026-03-05 | 815.5 | 815.6 | 812.8 | 813.2 | -6.7 | -0.82% | 165,550 |
| 2026-03-04 | 821.8 | 823.1 | 819.1 | 819.9 | -1.2 | -0.15% | 334,830 |
| 2026-03-03 | 824.0 | 824.2 | 820.0 | 821.1 | -1.1 | -0.13% | 30,740 |
| 2026-03-02 | 823.9 | 825.5 | 817.7 | 822.2 | +4.8 | +0.59% | 313,310 |
| 2026-02-27 | 816.9 | 817.8 | 815.4 | 817.4 | +2.5 | +0.31% | 195,220 |
| 2026-02-26 | 814.3 | 815.5 | 812.8 | 814.9 | +3.4 | +0.42% | 201,600 |
| 2026-02-25 | 813.1 | 813.6 | 810.0 | 811.5 | +4.9 | +0.61% | 268,450 |
| 2026-02-24 | 810.1 | 810.1 | 804.5 | 806.6 | -1.8 | -0.22% | 135,370 |
| 2026-02-20 | 807.4 | 809.2 | 807.0 | 808.4 | +4.2 | +0.52% | 103,330 |
| 2026-02-19 | 801.0 | 805.5 | 801.0 | 804.2 | +6.5 | +0.81% | 84,690 |
| 2026-02-18 | 796.1 | 798.2 | 795.9 | 797.7 | +1.2 | +0.15% | 369,750 |
| 2026-02-17 | 798.9 | 798.9 | 795.4 | 796.5 | -5.6 | -0.70% | 40,780 |
| 2026-02-16 | 798.3 | 802.6 | 797.3 | 802.1 | +6.3 | +0.79% | 116,120 |
| 2026-02-13 | 794.2 | 796.8 | 794.1 | 795.8 | +4.6 | +0.58% | 33,590 |
| 2026-02-12 | 790.2 | 791.2 | 786.0 | 791.2 | -5.1 | -0.64% | 130,930 |
| 2026-02-10 | 798.4 | 799.2 | 794.5 | 796.3 | -0.1 | -0.01% | 71,240 |
| 2026-02-09 | 801.0 | 802.4 | 795.0 | 796.4 | -6.3 | -0.78% | 139,120 |
| 2026-02-06 | 801.7 | 804.8 | 801.0 | 802.7 | +6.7 | +0.84% | 183,130 |
| 2026-02-05 | 794.1 | 796.2 | 793.7 | 796.0 | +2.6 | +0.33% | 14,910 |
| 2026-02-04 | 790.9 | 793.4 | 790.1 | 793.4 | +5.6 | +0.71% | 109,360 |
| 2026-02-03 | 788.9 | 788.9 | 785.9 | 787.8 | -2.2 | -0.28% | 14,050 |
| 2026-02-02 | 789.2 | 790.0 | 786.2 | 790.0 | +9.1 | +1.17% | 18,000 |
| 2026-01-30 | 780.8 | 781.7 | 778.7 | 780.9 | +2.6 | +0.33% | 344,720 |
| 2026-01-29 | 781.6 | 781.6 | 776.6 | 778.3 | -2.8 | -0.36% | 101,520 |
| 2026-01-28 | 778.6 | 781.8 | 778.1 | 781.1 | -12.5 | -1.58% | 241,610 |
| 2026-01-27 | 794.0 | 794.0 | 790.3 | 793.6 | +0.4 | +0.05% | 84,060 |
| 2026-01-26 | 810.5 | 810.5 | 787.2 | 793.2 | -17.8 | -2.19% | 211,400 |
| 2026-01-23 | 808.5 | 812.2 | 808.5 | 811.0 | +3.2 | +0.40% | 142,550 |
| 2026-01-22 | 804.9 | 807.8 | 804.9 | 807.8 | +7.5 | +0.94% | 22,420 |
| 2026-01-21 | 799.1 | 800.3 | 796.7 | 800.3 | -3.2 | -0.40% | 65,350 |
| 2026-01-20 | 804.5 | 804.5 | 800.9 | 803.5 | +0.4 | +0.05% | 27,500 |
| 2026-01-19 | 808.0 | 808.0 | 802.3 | 803.1 | -11.8 | -1.45% | 74,030 |
| 2026-01-16 | 816.4 | 816.4 | 811.6 | 814.9 | -0.2 | -0.02% | 15,160 |
| 2026-01-15 | 815.5 | 815.5 | 813.1 | 815.1 | -3.9 | -0.48% | 49,520 |
| 2026-01-14 | 816.1 | 819.0 | 816.1 | 819.0 | +5.5 | +0.68% | 21,250 |
| 2026-01-13 | 809.6 | 814.9 | 809.3 | 813.5 | +8.5 | +1.06% | 57,530 |
| 2026-01-09 | 804.0 | 805.0 | 803.0 | 805.0 | +1.0 | +0.12% | 30,800 |
| 2026-01-08 | 804.0 | 804.9 | 803.0 | 804.0 | +4.6 | +0.58% | 215,260 |
| 2026-01-07 | 799.0 | 800.0 | 798.2 | 799.4 | +2.9 | +0.36% | 26,260 |
| 2026-01-06 | 804.9 | 804.9 | 795.8 | 796.5 | -4.5 | -0.56% | 256,160 |
| 2026-01-05 | 806.0 | 806.0 | 799.0 | 801.0 | +0.4 | +0.05% | 64,190 |
| 2025-12-30 | 802.7 | 803.8 | 800.5 | 800.6 | -0.4 | -0.05% | 11,360 |
| 2025-12-29 | 805.3 | 805.3 | 800.2 | 801.0 | -0.8 | -0.10% | 24,420 |
| 2025-12-26 | 802.5 | 803.2 | 800.3 | 801.8 | +0.7 | +0.09% | 53,440 |
| 2025-12-25 | 799.0 | 801.3 | 799.0 | 801.1 | +3.0 | +0.38% | 12,960 |
| 2025-12-24 | 798.7 | 800.0 | 797.2 | 798.1 | -1.8 | -0.23% | 26,320 |
| 2025-12-23 | 801.9 | 801.9 | 798.3 | 799.9 | -2.5 | -0.31% | 93,410 |
| 2025-12-22 | 803.9 | 805.5 | 801.8 | 802.4 | +4.3 | +0.54% | 27,490 |
| 2025-12-19 | 797.8 | 800.0 | 797.4 | 798.1 | +0.6 | +0.08% | 27,300 |
| 2025-12-18 | 795.0 | 797.5 | 795.0 | 797.5 | +6.2 | +0.78% | 20,220 |
| 2025-12-17 | 790.7 | 792.0 | 790.1 | 791.3 | -1.7 | -0.21% | 149,310 |
| 2025-12-16 | 794.9 | 795.1 | 792.1 | 793.0 | -1.7 | -0.21% | 62,600 |
| 2025-12-15 | 798.9 | 799.2 | 793.6 | 794.7 | -7.1 | -0.89% | 156,860 |
| 2025-12-12 | 802.8 | 803.3 | 801.5 | 801.8 | -8.4 | -1.04% | 69,850 |
| 2025-12-11 | 805.0 | 810.2 | 804.2 | 810.2 | +3.5 | +0.43% | 22,280 |
| 2025-12-10 | 807.3 | 808.0 | 806.2 | 806.7 | +3.9 | +0.49% | 50,610 |
| 2025-12-09 | 802.0 | 803.2 | 801.3 | 802.8 | +1.4 | +0.17% | 219,340 |
| 2025-12-08 | 801.6 | 801.8 | 799.5 | 801.4 | -1.1 | -0.14% | 158,820 |
| 2025-12-05 | 806.0 | 806.0 | 800.1 | 802.5 | -5.6 | -0.69% | 89,480 |
| 2025-12-04 | 808.4 | 809.5 | 806.3 | 808.1 | -1.8 | -0.22% | 87,680 |
| 2025-12-03 | 810.8 | 810.9 | 808.4 | 809.9 | -1.8 | -0.22% | 140,100 |
| 2025-12-02 | 810.0 | 813.6 | 808.9 | 811.7 | -1.9 | -0.23% | 157,100 |
| 2025-12-01 | 817.6 | 817.6 | 812.1 | 813.6 | -10.9 | -1.32% | 73,920 |
| 2025-11-28 | 820.9 | 852.0 | 820.0 | 824.5 | +4.3 | +0.52% | 36,310 |
| 2025-11-27 | 820.2 | 821.9 | 818.3 | 820.2 | +1.4 | +0.17% | 131,250 |
| 2025-11-26 | 820.1 | 820.1 | 816.6 | 818.8 | -0.7 | -0.09% | 34,510 |
| 2025-11-25 | 820.7 | 821.4 | 818.7 | 819.5 | +3.7 | +0.45% | 97,470 |
| 2025-11-21 | 817.2 | 818.4 | 815.7 | 815.8 | +2.3 | +0.28% | 17,200 |
| 2025-11-20 | 810.0 | 813.5 | 809.8 | 813.5 | +7.6 | +0.94% | 32,690 |
| 2025-11-19 | 806.9 | 806.9 | 804.7 | 805.9 | 0.0 | 0.00% | 63,430 |
| 2025-11-18 | 804.0 | 806.1 | 803.7 | 805.9 | +5.0 | +0.62% | 15,790 |
| 2025-11-17 | 800.6 | 800.9 | 798.5 | 800.9 | -3.3 | -0.41% | 91,860 |
| 2025-11-14 | 805.8 | 805.8 | 801.6 | 804.2 | -3.8 | -0.47% | 83,820 |
| 2025-11-12 | 820.0 | 820.0 | 806.0 | 808.0 | — | — | 178,090 |
直近80営業日分を表示