iShares International Treasury Bond ETF (IGOV)

IGOV
🏛️ アメリカ →
42.34
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 50.19 50.35 50.18 50.29 0.1M
2021-12-30 50.20 50.20 50.06 50.11 0.1M
2021-12-29 50.19 50.28 50.08 50.17 0.1M
2021-12-28 50.33 50.33 50.19 50.24 0.1M
2021-12-27 50.29 50.32 50.15 50.25 0.1M
2021-12-23 50.25 50.35 50.17 50.35 0.1M
2021-12-22 50.38 50.47 50.26 50.44 0.2M
2021-12-21 50.80 50.80 50.22 50.27 0.4M
2021-12-20 50.63 50.66 50.46 50.47 0.2M
2021-12-17 50.78 50.78 50.53 50.53 0.1M
2021-12-16 50.68 50.80 50.63 50.77 0.1M
2021-12-15 50.67 50.89 50.57 50.87 0.1M
2021-12-14 50.93 50.93 50.66 50.72 0.1M
2021-12-13 50.99 51.08 50.84 50.89 0.3M
2021-12-10 50.91 50.99 50.82 50.98 0.1M
2021-12-09 50.92 50.95 50.81 50.95 0.1M
2021-12-08 50.90 50.98 50.80 50.97 0.0M
2021-12-07 50.76 50.83 50.12 50.83 0.1M
2021-12-06 50.82 50.83 50.66 50.80 0.1M
2021-12-03 50.71 50.96 50.60 50.92 0.1M
2021-12-02 50.96 50.99 49.74 50.80 0.1M
2021-12-01 50.85 51.06 50.77 50.88 0.1M
2021-11-30 51.00 51.09 50.48 50.87 0.2M
2021-11-29 50.53 50.64 50.31 50.64 0.1M
2021-11-26 50.61 50.65 50.46 50.63 0.1M
2021-11-24 49.82 49.98 49.78 49.98 0.1M
2021-11-23 50.16 50.19 50.05 50.07 0.2M
2021-11-22 50.50 50.52 50.27 50.33 0.1M
2021-11-19 50.87 50.90 50.73 50.79 0.1M
2021-11-18 50.71 50.88 50.64 50.88 0.1M
2021-11-17 50.51 50.65 50.50 50.65 0.1M
2021-11-16 50.60 50.70 50.49 50.50 0.2M
2021-11-15 51.07 51.07 50.71 50.71 0.1M
2021-11-12 51.01 51.09 50.92 51.05 0.1M
2021-11-11 51.06 51.11 50.96 51.01 0.1M
2021-11-10 51.68 51.75 51.05 51.06 0.1M
2021-11-09 51.86 51.93 51.77 51.87 0.2M
2021-11-08 51.66 51.74 51.60 51.62 0.2M
2021-11-05 51.46 51.68 51.23 51.65 0.1M
2021-11-04 51.39 51.44 51.15 51.40 0.1M
2021-11-03 51.25 51.40 51.17 51.40 0.1M
2021-11-02 51.35 51.35 51.22 51.25 0.1M
2021-11-01 51.06 51.27 50.96 51.22 0.2M
2021-10-29 51.29 51.32 51.03 51.11 0.1M
2021-10-28 51.49 51.69 51.46 51.56 0.1M
2021-10-27 51.46 51.52 51.37 51.41 0.1M
2021-10-26 51.24 51.24 51.12 51.19 0.1M
2021-10-25 51.18 51.24 51.10 51.21 0.1M
2021-10-22 51.21 51.33 51.17 51.28 0.1M
2021-10-21 51.29 51.35 51.09 51.10 0.1M
2021-10-20 51.23 51.38 51.23 51.31 0.1M
2021-10-19 51.35 51.35 51.17 51.20 0.0M
2021-10-18 51.15 51.28 51.13 51.16 0.3M
2021-10-15 51.37 51.37 51.22 51.29 0.1M
2021-10-14 51.38 51.45 51.36 51.44 0.1M
2021-10-13 51.03 51.18 50.94 51.17 0.2M
2021-10-12 50.86 50.86 50.72 50.85 0.2M
2021-10-11 50.92 50.99 50.73 50.86 0.1M
2021-10-08 51.15 51.16 51.01 51.12 0.1M
2021-10-07 51.23 51.28 51.14 51.19 0.1M
2021-10-06 51.09 51.21 51.08 51.21 0.1M
2021-10-05 51.45 51.45 51.23 51.33 0.1M
2021-10-04 51.53 51.57 51.36 51.55 0.1M
2021-10-01 51.34 51.52 51.34 51.50 0.1M
2021-09-30 51.18 51.35 51.12 51.35 0.2M
2021-09-29 51.43 51.46 51.13 51.17 0.1M
2021-09-28 51.54 51.54 51.38 51.49 0.1M
2021-09-27 51.78 51.84 51.69 51.82 0.1M
2021-09-24 51.91 51.98 51.86 51.92 0.2M
2021-09-23 52.31 52.32 52.14 52.16 0.2M
2021-09-22 52.31 52.49 52.16 52.28 0.1M
2021-09-21 52.38 52.38 52.25 52.29 0.1M
2021-09-20 52.22 52.33 52.22 52.33 0.1M
2021-09-17 52.34 52.34 52.17 52.21 0.1M
2021-09-16 52.43 52.48 52.39 52.44 0.2M
2021-09-15 52.81 52.81 52.65 52.76 0.1M
2021-09-14 52.84 52.84 52.72 52.77 0.1M
2021-09-13 52.65 52.76 52.62 52.71 0.2M
2021-09-10 52.80 52.82 52.62 52.69 0.1M
2021-09-09 52.74 52.92 52.70 52.88 0.1M
2021-09-08 52.61 52.64 52.51 52.63 0.1M
2021-09-07 52.74 52.74 52.59 52.63 0.1M
2021-09-03 53.04 53.08 52.93 53.00 0.1M
2021-09-02 52.97 53.06 52.88 53.05 2.5M
2021-09-01 52.77 52.89 52.77 52.87 0.3M
2021-08-31 52.90 52.93 52.70 52.74 0.2M
2021-08-30 52.83 52.97 52.81 52.97 0.1M
2021-08-27 52.55 52.88 52.50 52.88 0.1M
2021-08-26 52.62 52.62 52.54 52.59 0.1M
2021-08-25 52.71 52.74 52.63 52.74 0.1M
2021-08-24 52.90 52.92 52.83 52.90 0.2M
2021-08-23 52.74 52.88 52.70 52.84 0.1M
2021-08-20 52.60 52.68 52.51 52.68 0.1M
2021-08-19 52.65 52.69 52.54 52.60 0.1M
2021-08-18 52.77 52.82 52.63 52.77 0.1M
2021-08-17 52.86 52.87 52.71 52.77 0.0M
2021-08-16 53.04 53.11 52.93 53.02 0.0M
2021-08-13 52.90 53.13 52.81 53.13 0.0M
2021-08-12 52.75 52.79 52.67 52.76 0.3M
2021-08-11 52.81 52.88 52.73 52.87 0.0M
2021-08-10 52.80 52.84 52.71 52.77 0.1M
2021-08-09 52.88 52.99 52.76 52.82 0.1M
2021-08-06 53.00 53.04 52.82 52.89 0.1M
2021-08-05 53.40 53.40 53.30 53.35 0.1M
2021-08-04 53.60 53.62 53.25 53.36 0.1M
2021-08-03 53.44 53.45 53.34 53.44 0.1M
2021-08-02 53.29 53.40 53.29 53.35 0.1M
2021-07-30 53.20 53.25 53.14 53.21 0.1M
2021-07-29 53.22 53.32 53.11 53.29 0.1M
2021-07-28 52.82 53.11 52.78 53.10 0.1M
2021-07-27 52.93 53.04 52.85 52.99 0.1M
2021-07-26 52.73 52.89 52.73 52.84 0.1M
2021-07-23 52.58 52.75 52.53 52.63 0.4M
2021-07-22 52.76 52.83 52.65 52.72 0.1M
2021-07-21 52.46 52.68 52.46 52.62 0.0M
2021-07-20 52.62 52.64 52.47 52.60 0.0M
2021-07-19 52.72 52.77 52.60 52.64 0.1M
2021-07-16 52.53 52.63 52.53 52.56 0.0M
2021-07-15 52.64 52.65 52.56 52.61 0.1M
2021-07-14 52.56 52.66 52.49 52.62 0.1M
2021-07-13 52.49 52.55 52.25 52.25 0.2M
2021-07-12 52.71 52.71 52.58 52.60 0.1M
2021-07-09 52.67 52.76 52.54 52.64 0.1M
2021-07-08 52.67 52.76 52.57 52.62 0.1M
2021-07-07 52.45 52.52 52.37 52.41 0.1M
2021-07-06 52.38 52.50 52.33 52.40 0.1M
2021-07-02 52.35 52.50 52.19 52.44 0.1M
2021-07-01 52.29 52.36 52.15 52.17 0.2M
2021-06-30 52.40 52.41 52.22 52.25 0.1M
2021-06-29 52.39 52.40 52.25 52.32 0.2M
2021-06-28 52.46 52.59 52.38 52.42 0.1M
2021-06-25 52.67 52.67 52.39 52.46 0.1M
2021-06-24 52.55 52.64 52.46 52.60 0.3M
2021-06-23 52.59 52.64 52.34 52.34 0.2M
2021-06-22 52.57 52.57 52.33 52.53 0.1M
2021-06-21 52.51 52.51 52.35 52.45 0.1M
2021-06-18 52.29 52.43 52.23 52.30 0.1M
2021-06-17 52.56 52.64 52.37 52.37 0.2M
2021-06-16 53.26 53.37 52.77 52.77 0.1M
2021-06-15 53.36 53.37 53.26 53.28 0.1M
2021-06-14 53.47 53.49 53.33 53.41 0.0M
2021-06-11 53.60 53.60 53.37 53.46 0.1M
2021-06-10 53.51 53.71 53.40 53.64 0.1M
2021-06-09 53.59 53.74 53.47 53.52 0.1M
2021-06-08 53.51 53.54 53.45 53.45 0.1M
2021-06-07 53.37 53.47 53.37 53.44 0.1M
2021-06-04 53.30 53.45 53.30 53.41 0.2M
2021-06-03 53.30 53.30 53.08 53.14 0.1M
2021-06-02 53.40 53.50 53.34 53.43 0.1M
2021-06-01 53.52 53.60 53.47 53.54 0.1M
2021-05-28 53.17 53.42 53.17 53.38 0.1M
2021-05-27 53.36 53.42 53.29 53.42 0.1M
2021-05-26 53.52 53.64 53.43 53.48 0.1M
2021-05-25 53.52 53.62 53.46 53.60 0.1M
2021-05-24 53.22 53.42 53.22 53.32 0.1M
2021-05-21 53.33 53.40 53.13 53.21 0.1M
2021-05-20 53.09 53.27 53.08 53.20 0.1M
2021-05-19 53.24 53.26 52.92 52.98 0.2M
2021-05-18 53.27 53.34 53.17 53.25 0.4M
2021-05-17 53.07 53.08 52.90 53.00 0.1M
2021-05-14 52.99 53.09 52.92 53.02 0.1M
2021-05-13 52.70 52.75 52.60 52.71 0.1M
2021-05-12 52.90 52.99 52.65 52.69 0.1M
2021-05-11 53.24 53.29 53.15 53.18 0.1M
2021-05-10 53.39 53.49 53.29 53.32 0.3M
2021-05-07 53.16 53.41 53.14 53.35 0.1M
2021-05-06 52.87 53.05 52.87 53.01 0.1M
2021-05-05 52.79 52.89 52.72 52.81 0.1M
2021-05-04 52.90 52.94 52.80 52.84 0.1M
2021-05-03 52.96 53.10 52.77 53.02 0.1M
2021-04-30 53.06 53.09 52.78 52.82 0.1M
2021-04-29 53.20 53.21 53.02 53.20 0.1M
2021-04-28 53.08 53.41 53.04 53.41 0.1M
2021-04-27 53.26 53.47 53.18 53.20 0.1M
2021-04-26 53.37 53.41 53.26 53.31 0.2M
2021-04-23 53.36 53.43 53.19 53.39 0.1M
2021-04-22 53.18 53.20 53.03 53.18 0.0M
2021-04-21 53.20 53.23 53.03 53.23 0.1M
2021-04-20 53.17 53.20 53.05 53.16 0.1M
2021-04-19 53.12 53.16 52.95 53.09 0.1M
2021-04-16 52.95 52.99 52.89 52.94 0.1M
2021-04-15 52.93 53.09 52.93 53.03 0.1M
2021-04-14 52.84 52.93 52.76 52.83 0.2M
2021-04-13 52.66 52.82 52.57 52.82 0.3M
2021-04-12 52.64 52.80 52.43 52.45 0.6M
2021-04-09 52.54 52.67 52.46 52.64 0.1M
2021-04-08 52.70 52.86 52.70 52.84 0.1M
2021-04-07 52.40 52.71 52.40 52.50 0.3M
2021-04-06 52.40 52.58 52.38 52.58 0.2M
2021-04-05 52.24 52.33 52.12 52.28 0.2M
2021-04-01 52.09 52.23 52.05 52.20 0.5M
2021-03-31 51.91 52.05 51.86 51.93 0.2M
2021-03-30 51.86 51.98 51.78 51.95 0.1M
2021-03-29 52.29 52.41 52.11 52.16 0.2M
2021-03-26 52.36 52.49 52.31 52.43 0.1M
2021-03-25 52.63 52.74 52.36 52.43 0.3M
2021-03-24 52.52 52.60 52.49 52.55 0.2M
2021-03-23 52.74 52.74 52.60 52.63 0.1M
2021-03-22 52.72 52.85 52.67 52.78 1.6M
2021-03-19 52.48 52.72 52.43 52.63 0.2M
2021-03-18 52.55 52.67 52.46 52.61 0.1M
2021-03-17 52.69 53.04 52.54 52.96 0.2M
2021-03-16 52.89 52.89 52.67 52.86 0.1M
2021-03-15 52.75 52.90 52.71 52.90 0.1M
2021-03-12 52.76 52.88 52.65 52.88 0.2M
2021-03-11 53.05 53.21 52.88 53.19 0.2M
2021-03-10 52.77 52.86 52.58 52.85 1.7M
2021-03-09 52.73 52.79 52.58 52.73 0.1M
2021-03-08 52.40 52.49 52.25 52.32 0.1M
2021-03-05 52.79 52.79 52.55 52.61 1.2M
2021-03-04 53.26 53.33 52.79 52.93 0.1M
2021-03-03 53.37 53.49 53.31 53.39 0.1M
2021-03-02 53.41 53.73 53.31 53.70 0.1M
2021-03-01 53.38 53.53 53.23 53.39 0.4M
2021-02-26 53.51 53.51 53.12 53.26 0.2M
2021-02-25 53.83 53.86 53.31 53.33 0.3M
2021-02-24 53.62 53.97 53.55 53.95 0.1M
2021-02-23 53.92 54.00 53.77 53.94 0.1M
2021-02-22 53.95 54.18 53.95 54.07 0.4M
2021-02-19 53.94 53.94 53.79 53.86 0.4M
2021-02-18 53.84 53.94 53.74 53.89 0.3M
2021-02-17 53.79 53.88 53.79 53.86 0.1M
2021-02-16 54.13 54.17 54.01 54.04 0.2M
2021-02-12 54.41 54.49 54.26 54.41 0.3M
2021-02-11 54.62 54.68 54.56 54.62 0.1M
2021-02-10 54.67 54.69 54.51 54.54 0.1M
2021-02-09 54.37 54.64 54.37 54.61 2.6M
2021-02-08 54.14 54.28 54.10 54.28 0.3M
2021-02-05 54.04 54.22 54.01 54.22 0.1M
2021-02-04 53.94 53.98 53.89 53.97 0.1M
2021-02-03 54.17 54.24 54.10 54.24 0.1M
2021-02-02 54.25 54.31 54.13 54.31 0.1M
2021-02-01 54.58 54.58 54.37 54.41 0.1M
2021-01-29 54.79 54.80 54.63 54.75 0.1M
2021-01-28 54.73 54.90 54.73 54.79 0.1M
2021-01-27 54.85 54.94 54.64 54.82 0.1M
2021-01-26 54.99 55.12 54.99 55.04 0.3M
2021-01-25 54.95 54.99 54.82 54.95 0.1M
2021-01-22 54.88 54.95 54.82 54.88 0.1M
2021-01-21 55.02 55.06 54.87 54.96 0.1M
2021-01-20 54.89 54.99 54.83 54.96 0.1M
2021-01-19 54.86 54.94 54.77 54.91 0.1M
2021-01-15 54.94 54.98 54.81 54.89 0.1M
2021-01-14 55.06 55.28 55.03 55.22 0.1M
2021-01-13 55.06 55.22 55.03 55.20 0.3M
2021-01-12 54.91 55.20 54.87 55.08 1.6M
2021-01-11 55.05 55.16 54.92 55.08 0.3M
2021-01-08 55.60 55.66 55.33 55.46 0.2M
2021-01-07 55.56 55.64 55.50 55.58 0.2M
2021-01-06 55.74 55.97 55.68 55.90 0.1M
2021-01-05 55.82 55.97 55.73 55.91 0.2M
2021-01-04 55.85 55.85 55.66 55.72 0.2M