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
2023-12-29 41.27 41.49 41.27 41.33 0.4M
2023-12-28 41.73 41.81 41.47 41.52 0.0M
2023-12-27 41.72 41.93 41.62 41.77 0.1M
2023-12-26 41.26 41.48 41.21 41.42 0.1M
2023-12-22 41.42 41.51 41.18 41.36 0.1M
2023-12-21 41.28 41.36 41.16 41.32 0.3M
2023-12-20 41.22 41.22 41.01 41.02 0.0M
2023-12-19 40.85 41.08 40.85 40.95 0.0M
2023-12-18 40.78 40.78 40.56 40.66 0.0M
2023-12-15 40.79 40.98 40.63 40.70 0.1M
2023-12-14 40.64 41.00 40.51 40.75 0.1M
2023-12-13 39.84 40.33 39.55 40.27 0.1M
2023-12-12 39.57 39.59 39.36 39.56 0.1M
2023-12-11 39.30 39.37 39.20 39.37 12.9M
2023-12-08 39.39 39.82 39.30 39.43 0.1M
2023-12-07 39.59 39.92 39.59 39.77 0.2M
2023-12-06 39.58 39.69 39.54 39.66 0.0M
2023-12-05 39.51 39.51 39.36 39.48 0.2M
2023-12-04 39.25 39.52 39.20 39.34 0.1M
2023-12-01 39.21 39.57 39.11 39.52 0.1M
2023-11-30 39.16 39.59 39.06 39.11 0.2M
2023-11-29 39.57 39.66 39.46 39.56 0.1M
2023-11-28 39.22 39.46 39.20 39.37 0.1M
2023-11-27 39.03 39.15 38.89 39.11 0.1M
2023-11-24 38.87 38.93 38.66 38.84 0.0M
2023-11-22 38.95 38.97 38.75 38.86 0.1M
2023-11-21 39.22 39.27 38.76 38.98 0.1M
2023-11-20 38.82 39.00 38.65 38.97 0.1M
2023-11-17 38.76 38.79 38.65 38.78 0.1M
2023-11-16 38.30 38.66 38.29 38.47 1.7M
2023-11-15 38.50 38.55 38.31 38.32 0.1M
2023-11-14 38.21 38.61 38.21 38.55 0.1M
2023-11-13 37.49 37.73 37.49 37.68 0.1M
2023-11-10 37.68 37.70 37.56 37.62 0.1M
2023-11-09 37.83 37.95 37.56 37.56 0.1M
2023-11-08 37.84 37.97 37.76 37.90 0.1M
2023-11-07 37.71 37.84 37.58 37.74 0.0M
2023-11-06 37.74 37.87 37.66 37.67 0.4M
2023-11-03 37.75 37.91 37.70 37.78 2.0M
2023-11-02 37.49 37.49 37.27 37.33 0.1M
2023-11-01 36.66 37.00 36.60 36.97 0.1M
2023-10-31 36.90 36.93 36.72 36.75 0.2M
2023-10-30 36.86 37.01 36.82 36.98 0.1M
2023-10-27 36.86 36.93 36.82 36.86 0.1M
2023-10-26 36.68 36.83 36.66 36.81 0.1M
2023-10-25 36.80 36.82 36.65 36.68 0.1M
2023-10-24 37.02 37.03 36.90 36.97 0.2M
2023-10-23 36.80 37.12 36.69 37.10 0.1M
2023-10-20 36.78 36.87 36.78 36.87 0.1M
2023-10-19 36.78 36.91 36.70 36.78 0.1M
2023-10-18 36.86 36.88 36.70 36.74 0.1M
2023-10-17 37.09 37.09 36.70 37.00 0.2M
2023-10-16 37.08 37.17 37.02 37.15 0.1M
2023-10-13 37.18 37.21 37.10 37.17 0.1M
2023-10-12 37.41 37.41 37.04 37.07 0.3M
2023-10-11 37.56 37.57 37.43 37.54 0.3M
2023-10-10 37.37 37.49 37.12 37.36 3.0M
2023-10-09 36.92 37.24 36.92 37.24 0.1M
2023-10-06 36.72 37.06 36.71 36.99 0.1M
2023-10-05 36.88 37.00 36.78 36.99 0.1M
2023-10-04 36.77 36.84 36.61 36.80 0.3M
2023-10-03 36.68 36.75 36.54 36.65 0.3M
2023-10-02 37.01 37.06 36.70 36.79 0.4M
2023-09-29 37.37 37.37 37.08 37.17 3.0M
2023-09-28 36.98 37.13 36.87 37.09 0.1M
2023-09-27 37.25 37.25 36.89 36.98 0.1M
2023-09-26 37.37 37.45 37.22 37.23 0.1M
2023-09-25 37.44 37.49 37.33 37.40 0.1M
2023-09-22 37.66 37.76 37.65 37.67 0.1M
2023-09-21 37.61 37.78 37.55 37.67 0.1M
2023-09-20 37.95 38.06 37.74 37.74 0.1M
2023-09-19 37.83 37.85 37.73 37.75 0.2M
2023-09-18 37.71 37.84 37.66 37.81 0.9M
2023-09-15 37.93 37.94 37.82 37.82 0.0M
2023-09-14 38.08 38.14 37.95 37.98 0.1M
2023-09-13 38.09 38.24 38.06 38.10 0.1M
2023-09-12 38.04 38.16 38.02 38.09 0.1M
2023-09-11 38.16 38.21 38.10 38.17 0.1M
2023-09-08 38.15 38.25 38.03 38.03 0.1M
2023-09-07 38.03 38.08 37.99 38.04 0.1M
2023-09-06 38.18 38.18 37.94 38.03 0.2M
2023-09-05 38.24 38.24 37.98 38.04 2.4M
2023-09-01 39.01 39.02 38.47 38.52 0.2M
2023-08-31 38.81 38.92 38.76 38.87 0.1M
2023-08-30 38.97 39.03 38.87 38.89 0.1M
2023-08-29 38.55 38.91 38.36 38.89 1.1M
2023-08-28 38.50 38.55 38.42 38.50 0.1M
2023-08-25 38.47 38.64 38.28 38.50 0.3M
2023-08-24 38.61 38.72 38.51 38.57 0.4M
2023-08-23 38.57 38.86 38.52 38.82 0.2M
2023-08-22 38.37 38.49 38.32 38.43 0.2M
2023-08-21 38.38 38.45 38.26 38.38 0.1M
2023-08-18 38.46 38.65 38.41 38.55 0.1M
2023-08-17 38.51 38.52 38.27 38.40 0.1M
2023-08-16 38.56 38.63 38.38 38.44 0.2M
2023-08-15 38.70 38.75 38.52 38.52 0.1M
2023-08-14 38.65 38.79 38.53 38.67 0.2M
2023-08-11 38.95 39.08 38.87 38.87 0.1M
2023-08-10 39.45 39.54 39.15 39.15 0.1M
2023-08-09 39.40 39.43 39.32 39.33 0.1M
2023-08-08 39.36 39.41 39.28 39.37 0.0M
2023-08-07 39.42 39.42 39.24 39.27 0.3M
2023-08-04 39.36 39.52 39.20 39.44 0.4M
2023-08-03 39.06 39.20 39.01 39.08 0.1M
2023-08-02 39.58 39.58 39.20 39.21 2.3M
2023-08-01 39.45 39.53 39.27 39.35 0.1M
2023-07-31 39.68 39.79 39.65 39.65 0.1M
2023-07-28 39.75 39.82 39.70 39.78 0.0M
2023-07-27 40.05 40.05 39.64 39.67 0.1M
2023-07-26 40.10 40.22 39.99 40.19 0.1M
2023-07-25 39.93 40.09 39.89 40.09 0.2M
2023-07-24 40.10 40.21 39.97 39.99 1.8M
2023-07-21 40.20 40.23 40.10 40.17 0.1M
2023-07-20 40.49 40.49 40.14 40.28 0.1M
2023-07-19 40.64 40.70 40.48 40.63 1.2M
2023-07-18 40.70 40.86 40.65 40.71 0.1M
2023-07-17 40.41 40.56 40.36 40.53 0.1M
2023-07-14 40.57 40.58 40.36 40.45 0.7M
2023-07-13 40.45 40.70 40.41 40.67 0.3M
2023-07-12 39.81 40.14 39.79 40.05 1.5M
2023-07-11 39.34 39.44 39.26 39.42 0.4M
2023-07-10 39.20 39.36 39.06 39.34 0.2M
2023-07-07 39.03 39.32 38.99 39.24 0.1M
2023-07-06 39.10 39.10 38.80 39.03 0.2M
2023-07-05 39.46 39.49 39.06 39.25 0.1M
2023-07-03 39.49 39.66 39.37 39.50 0.3M
2023-06-30 39.41 39.64 39.40 39.59 0.2M
2023-06-29 39.37 39.42 39.26 39.34 0.0M
2023-06-28 39.71 39.81 39.57 39.72 0.1M
2023-06-27 39.96 39.96 39.63 39.79 0.3M
2023-06-26 39.74 39.86 39.66 39.85 0.1M
2023-06-23 39.75 39.75 39.53 39.63 0.1M
2023-06-22 39.74 39.79 39.59 39.69 0.1M
2023-06-21 39.69 40.00 39.62 40.00 0.1M
2023-06-20 39.52 39.77 39.52 39.77 0.2M
2023-06-16 39.78 39.91 39.74 39.76 0.1M
2023-06-15 39.58 39.84 39.54 39.76 0.1M
2023-06-14 39.63 39.67 39.32 39.40 0.1M
2023-06-13 39.65 39.65 39.08 39.36 0.2M
2023-06-12 39.52 39.57 39.35 39.46 1.5M
2023-06-09 39.41 39.49 39.29 39.44 0.1M
2023-06-08 39.13 39.39 39.13 39.38 0.1M
2023-06-07 39.21 39.32 38.91 38.96 0.1M
2023-06-06 39.12 39.24 39.00 39.23 0.2M
2023-06-05 39.05 39.21 39.00 39.15 0.1M
2023-06-02 39.47 39.53 39.18 39.19 0.1M
2023-06-01 39.30 39.62 39.30 39.57 0.3M
2023-05-31 39.08 39.29 38.99 39.19 0.1M
2023-05-30 39.07 39.37 39.03 39.11 0.8M
2023-05-26 38.69 38.84 38.61 38.76 0.2M
2023-05-25 38.90 38.93 38.63 38.66 0.2M
2023-05-24 39.22 39.23 38.94 39.01 0.1M
2023-05-23 39.19 39.27 39.01 39.22 0.1M
2023-05-22 38.98 39.91 38.98 39.42 0.3M
2023-05-19 39.26 39.56 39.23 39.37 0.1M
2023-05-18 39.41 39.43 39.18 39.25 0.1M
2023-05-17 39.88 39.88 39.72 39.82 0.1M
2023-05-16 40.02 40.10 39.84 39.90 0.1M
2023-05-15 40.02 40.13 39.97 40.01 0.2M
2023-05-12 40.30 40.30 39.95 40.06 0.2M
2023-05-11 40.55 40.57 40.41 40.42 0.0M
2023-05-10 40.40 40.56 40.35 40.55 0.2M
2023-05-09 40.25 40.25 40.17 40.18 0.1M
2023-05-08 40.49 40.53 40.28 40.32 0.1M
2023-05-05 40.39 40.59 40.33 40.51 0.1M
2023-05-04 40.49 40.83 40.46 40.68 0.5M
2023-05-03 40.52 40.62 40.45 40.54 0.2M
2023-05-02 39.89 40.33 39.89 40.33 0.2M
2023-05-01 40.25 40.35 39.82 39.88 0.9M
2023-04-28 40.19 40.46 40.16 40.41 0.6M
2023-04-27 40.09 40.16 40.01 40.10 0.3M
2023-04-26 40.43 40.45 40.18 40.26 0.1M
2023-04-25 40.15 40.24 40.03 40.14 0.1M
2023-04-24 39.99 40.07 39.94 39.96 0.0M
2023-04-21 39.80 40.07 39.77 39.96 1.2M
2023-04-20 39.95 40.08 39.71 39.92 0.1M
2023-04-19 39.91 39.97 39.77 39.84 0.1M
2023-04-18 39.95 40.04 39.88 39.96 0.1M
2023-04-17 39.95 39.97 39.77 39.95 0.1M
2023-04-14 40.35 40.43 40.05 40.19 0.1M
2023-04-13 40.62 40.69 40.50 40.54 0.1M
2023-04-12 40.47 40.47 40.22 40.37 0.1M
2023-04-11 40.29 40.29 40.08 40.19 0.3M
2023-04-10 40.34 40.34 40.05 40.18 0.3M
2023-04-06 40.69 40.73 40.58 40.60 0.2M
2023-04-05 40.80 40.85 40.60 40.64 0.3M
2023-04-04 40.54 40.70 40.26 40.66 0.3M
2023-04-03 40.26 40.58 40.21 40.54 0.3M
2023-03-31 40.19 40.28 40.01 40.21 1.3M
2023-03-30 40.27 40.35 40.22 40.34 0.4M
2023-03-29 40.18 40.35 40.15 40.23 1.2M
2023-03-28 40.25 40.42 40.19 40.40 0.1M
2023-03-27 40.18 40.24 40.10 40.18 0.4M
2023-03-24 40.49 40.53 40.29 40.34 0.1M
2023-03-23 40.41 40.73 40.41 40.61 2.6M
2023-03-22 39.88 40.60 39.78 40.44 0.8M
2023-03-21 40.13 40.21 39.95 40.04 0.3M
2023-03-20 40.27 40.38 40.11 40.27 0.4M
2023-03-17 39.87 40.20 39.82 40.03 0.1M
2023-03-16 39.75 39.92 39.41 39.55 0.7M
2023-03-15 39.70 39.85 39.54 39.56 0.2M
2023-03-14 39.75 39.85 39.46 39.57 2.2M
2023-03-13 39.81 40.07 39.62 39.82 0.2M
2023-03-10 38.96 39.21 38.89 38.98 0.2M
2023-03-09 38.30 38.50 38.30 38.43 0.1M
2023-03-08 38.27 38.34 38.12 38.24 0.1M
2023-03-07 38.49 38.53 38.11 38.14 0.7M
2023-03-06 38.57 38.59 38.42 38.43 0.1M
2023-03-03 38.40 38.56 38.26 38.47 0.2M
2023-03-02 38.14 38.20 38.02 38.16 0.8M
2023-03-01 38.54 38.66 38.40 38.46 0.2M
2023-02-28 38.39 38.58 38.33 38.40 0.1M
2023-02-27 38.48 38.56 38.43 38.49 0.1M
2023-02-24 38.26 38.49 38.26 38.41 0.1M
2023-02-23 38.59 38.84 38.42 38.84 0.8M
2023-02-22 38.82 38.89 38.64 38.66 0.2M
2023-02-21 38.89 38.93 38.74 38.76 0.2M
2023-02-17 39.08 39.36 39.00 39.29 0.1M
2023-02-16 39.01 39.07 38.72 38.94 1.6M
2023-02-15 39.32 39.36 39.20 39.31 0.1M
2023-02-14 39.60 39.87 39.54 39.76 0.1M
2023-02-13 39.63 39.86 39.58 39.84 0.1M
2023-02-10 39.78 39.95 39.60 39.67 0.0M
2023-02-09 40.23 40.28 39.83 40.08 0.1M
2023-02-08 39.91 39.96 39.77 39.88 0.2M
2023-02-07 39.80 40.07 39.68 39.84 0.2M
2023-02-06 40.01 40.09 39.83 39.90 0.1M
2023-02-03 40.74 40.74 40.33 40.38 0.3M
2023-02-02 41.37 41.41 41.08 41.15 1.4M
2023-02-01 40.72 41.16 40.56 41.09 0.7M
2023-01-31 40.48 40.59 40.30 40.59 0.1M
2023-01-30 40.51 40.62 40.33 40.33 0.1M
2023-01-27 40.56 40.71 40.51 40.69 0.1M
2023-01-26 40.89 40.93 40.62 40.87 0.2M
2023-01-25 40.88 41.15 40.86 41.09 0.1M
2023-01-24 40.75 41.00 40.69 40.97 0.2M
2023-01-23 40.59 40.80 40.59 40.77 0.1M
2023-01-20 40.63 40.84 40.63 40.84 0.1M
2023-01-19 40.92 41.05 40.91 41.05 0.1M
2023-01-18 41.37 41.42 40.91 41.00 0.1M
2023-01-17 40.70 40.95 40.70 40.79 0.1M
2023-01-13 40.58 40.74 40.58 40.69 0.0M
2023-01-12 40.57 40.80 40.25 40.74 0.2M
2023-01-11 40.12 40.22 40.01 40.21 0.0M
2023-01-10 39.79 39.90 39.71 39.90 0.1M
2023-01-09 39.81 40.11 39.81 39.95 0.1M
2023-01-06 39.13 39.84 39.01 39.79 0.2M
2023-01-05 39.06 39.25 38.98 39.12 0.1M
2023-01-04 39.44 39.67 39.05 39.39 0.1M
2023-01-03 39.22 39.27 39.00 39.05 0.2M