iShares 10-20 Year Treasury Bond ETF (TLH)

TLH
🏛️ アメリカ →
102.53
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
2021-12-31 148.05 149.09 147.88 148.40 0.0M
2021-12-30 147.73 148.10 147.12 148.08 0.1M
2021-12-29 147.47 147.74 146.97 147.19 0.1M
2021-12-28 149.44 149.54 148.40 148.56 0.0M
2021-12-27 148.70 149.06 148.63 148.85 0.1M
2021-12-23 149.52 149.52 148.46 148.83 0.1M
2021-12-22 149.85 149.85 149.22 149.68 0.0M
2021-12-21 148.62 149.19 147.99 149.17 0.1M
2021-12-20 150.39 150.60 149.49 149.60 0.1M
2021-12-17 150.28 150.62 150.04 150.35 0.1M
2021-12-16 149.08 149.85 149.08 149.20 0.0M
2021-12-15 149.41 150.38 149.32 149.55 0.0M
2021-12-14 150.14 150.56 149.36 150.34 0.1M
2021-12-13 150.10 150.74 149.98 150.62 0.1M
2021-12-10 149.83 150.06 149.10 149.15 0.0M
2021-12-09 149.10 149.63 148.62 149.10 0.0M
2021-12-08 149.57 149.62 148.53 148.55 0.1M
2021-12-07 150.31 150.79 149.77 150.00 0.1M
2021-12-06 151.99 152.17 150.45 150.67 0.1M
2021-12-03 150.24 152.65 150.07 152.13 0.1M
2021-12-02 151.20 151.22 150.11 150.82 0.1M
2021-12-01 149.62 150.86 149.08 150.86 0.3M
2021-11-30 150.11 150.81 149.81 150.81 0.1M
2021-11-29 147.93 149.06 147.89 148.90 0.1M
2021-11-26 148.53 149.66 148.45 149.43 0.0M
2021-11-24 145.49 146.81 145.36 146.76 0.0M
2021-11-23 146.40 146.44 145.23 145.23 0.2M
2021-11-22 147.68 147.81 146.58 147.01 0.0M
2021-11-19 148.06 148.80 148.06 148.56 0.1M
2021-11-18 146.70 147.41 146.70 147.38 0.0M
2021-11-17 145.63 146.98 145.63 146.86 0.0M
2021-11-16 146.48 147.03 145.96 146.07 0.1M
2021-11-15 147.66 147.66 146.16 146.33 0.0M
2021-11-12 148.37 148.61 147.52 147.89 0.0M
2021-11-11 148.36 148.47 147.93 147.97 0.0M
2021-11-10 150.42 150.47 147.48 148.36 0.1M
2021-11-09 150.44 150.99 150.27 150.43 0.0M
2021-11-08 149.41 149.48 149.10 149.25 0.0M
2021-11-05 149.31 149.94 148.94 149.65 0.1M
2021-11-04 147.01 148.31 147.01 148.02 0.1M
2021-11-03 148.42 148.54 146.57 146.57 0.1M
2021-11-02 147.21 148.06 147.21 147.73 0.1M
2021-11-01 146.44 147.27 146.41 147.18 0.4M
2021-10-29 147.00 148.16 146.95 147.82 0.1M
2021-10-27 147.90 149.16 147.55 148.80 0.1M
2021-10-26 146.34 146.72 145.85 146.72 0.0M
2021-10-25 145.70 146.14 145.70 145.88 0.1M
2021-10-22 145.45 146.22 145.42 145.97 0.0M
2021-10-21 145.22 145.34 144.66 144.66 0.2M
2021-10-20 145.46 145.81 145.01 145.14 0.0M
2021-10-19 146.48 146.57 145.69 145.75 0.1M
2021-10-18 146.68 147.52 146.49 147.28 0.1M
2021-10-15 147.15 147.15 146.75 147.04 0.1M
2021-10-14 147.54 148.04 147.31 148.00 0.1M
2021-10-13 146.96 147.75 146.96 147.65 0.0M
2021-10-12 145.49 146.58 145.38 146.57 0.1M
2021-10-11 144.70 144.95 144.34 144.34 0.0M
2021-10-08 145.38 145.38 144.75 145.04 0.0M
2021-10-07 146.06 146.17 145.62 145.73 0.0M
2021-10-06 146.93 147.19 146.76 146.99 0.0M
2021-10-05 147.16 147.24 146.29 146.57 0.1M
2021-10-04 147.38 147.92 146.94 147.54 0.0M
2021-10-01 147.33 147.84 147.02 147.78 0.1M
2021-09-30 146.73 147.15 146.50 147.07 0.1M
2021-09-29 147.44 147.90 146.60 147.01 0.1M
2021-09-28 147.00 147.52 146.64 146.85 0.0M
2021-09-27 148.30 148.88 148.26 148.57 0.1M
2021-09-24 149.72 149.72 149.02 149.20 0.0M
2021-09-23 151.85 151.91 150.13 150.30 0.1M
2021-09-22 152.27 152.94 152.21 152.93 0.1M
2021-09-21 152.13 152.30 151.90 152.17 0.1M
2021-09-20 151.89 152.52 151.68 152.21 0.1M
2021-09-17 150.90 150.92 150.44 150.84 0.0M
2021-09-16 151.35 151.86 151.18 151.51 0.1M
2021-09-15 152.67 152.75 151.78 152.11 0.0M
2021-09-14 151.62 153.04 151.57 152.62 0.0M
2021-09-13 151.15 151.45 151.13 151.33 0.0M
2021-09-10 151.15 151.24 150.56 150.72 0.0M
2021-09-09 150.56 151.88 150.37 151.67 0.0M
2021-09-08 150.13 150.63 149.95 150.45 0.2M
2021-09-07 149.84 149.98 149.29 149.55 0.0M
2021-09-03 150.61 150.68 150.41 150.54 0.3M
2021-09-02 151.46 151.56 151.04 151.50 0.1M
2021-09-01 151.48 151.48 150.84 151.17 0.1M
2021-08-31 151.69 151.94 150.83 151.13 0.0M
2021-08-30 151.27 151.87 151.13 151.86 0.0M
2021-08-27 150.71 151.42 150.58 151.42 0.0M
2021-08-26 150.31 150.76 150.06 150.59 0.0M
2021-08-25 151.54 151.56 150.23 150.47 0.1M
2021-08-24 151.67 152.10 151.59 151.61 0.0M
2021-08-23 152.40 152.50 152.19 152.47 0.1M
2021-08-20 152.63 152.75 152.20 152.52 0.0M
2021-08-19 152.37 152.55 151.98 152.51 0.1M
2021-08-18 151.14 151.61 150.88 151.57 0.1M
2021-08-17 151.18 151.76 151.12 151.45 0.1M
2021-08-16 151.49 152.08 151.23 151.35 0.1M
2021-08-13 149.65 150.89 149.65 150.89 0.1M
2021-08-12 149.06 149.38 148.74 149.21 0.0M
2021-08-11 149.36 149.86 148.92 149.37 0.1M
2021-08-10 150.21 150.21 149.38 149.46 2.2M
2021-08-09 150.73 151.00 149.89 149.89 0.1M
2021-08-06 150.80 151.11 150.26 150.26 0.1M
2021-08-05 152.86 152.86 152.24 152.36 0.1M
2021-08-04 153.51 153.64 152.12 153.14 0.1M
2021-08-03 152.73 153.10 152.53 152.73 0.2M
2021-08-02 151.68 153.11 151.51 152.60 0.2M
2021-07-30 151.34 151.76 151.30 151.65 0.1M
2021-07-29 150.95 151.19 150.73 151.00 0.1M
2021-07-28 151.02 151.76 150.62 151.76 0.2M
2021-07-27 151.56 151.78 151.32 151.71 0.1M
2021-07-26 151.13 151.14 150.30 150.46 0.3M
2021-07-23 150.18 150.84 150.18 150.77 1.0M
2021-07-22 150.34 151.69 150.34 151.49 0.2M
2021-07-21 150.77 150.77 149.87 150.45 0.2M
2021-07-20 153.93 153.98 151.88 152.02 0.2M
2021-07-19 152.49 153.30 152.43 152.93 0.1M
2021-07-16 149.68 150.40 149.68 150.37 0.1M
2021-07-15 150.20 150.71 149.46 150.56 0.0M
2021-07-14 148.75 149.36 148.47 149.31 0.1M
2021-07-13 149.26 149.57 147.67 147.96 0.1M
2021-07-12 149.47 149.49 148.78 148.85 0.2M
2021-07-09 149.26 149.33 149.01 149.01 0.0M
2021-07-08 150.80 151.31 150.32 150.71 0.2M
2021-07-07 149.63 150.41 149.51 150.08 0.0M
2021-07-06 148.15 149.16 148.10 148.96 0.1M
2021-07-02 146.97 147.50 146.81 147.40 0.0M
2021-07-01 146.74 146.96 146.34 146.76 0.1M
2021-06-30 146.97 147.56 146.95 146.95 0.0M
2021-06-29 146.19 146.49 146.10 146.48 0.1M
2021-06-28 145.85 146.52 145.85 146.28 0.0M
2021-06-25 146.21 146.24 144.80 145.26 0.0M
2021-06-24 146.25 146.57 146.20 146.33 0.0M
2021-06-23 146.12 146.41 145.82 146.17 0.0M
2021-06-22 145.29 146.51 145.29 146.46 0.0M
2021-06-21 146.92 146.92 146.05 146.23 0.0M
2021-06-18 146.58 147.87 146.50 147.85 0.0M
2021-06-17 144.77 146.93 144.63 145.65 0.0M
2021-06-16 144.82 144.96 143.68 144.01 0.1M
2021-06-15 144.28 144.55 144.21 144.55 0.0M
2021-06-14 145.28 145.28 144.40 144.62 0.0M
2021-06-11 145.49 145.54 145.12 145.45 0.0M
2021-06-10 144.29 145.75 144.18 145.72 0.0M
2021-06-09 145.02 145.26 144.59 144.90 0.0M
2021-06-08 144.22 144.22 143.91 144.01 0.0M
2021-06-07 143.37 143.41 143.19 143.29 0.1M
2021-06-04 142.64 143.53 142.62 143.52 0.0M
2021-06-03 142.36 142.36 141.90 142.03 0.0M
2021-06-02 142.35 142.60 142.27 142.41 0.1M
2021-06-01 141.97 142.22 141.41 142.17 0.2M
2021-05-28 142.61 143.09 142.50 142.60 0.1M
2021-05-27 142.62 142.75 142.23 142.74 0.0M
2021-05-26 143.54 143.71 143.01 143.29 0.1M
2021-05-25 142.71 143.50 142.71 143.46 0.0M
2021-05-24 142.29 142.69 142.20 142.38 0.6M
2021-05-21 141.97 142.00 141.53 142.00 0.1M
2021-05-20 141.17 141.76 141.09 141.65 0.0M
2021-05-19 141.06 141.70 140.17 140.69 0.1M
2021-05-18 140.10 141.15 140.10 141.15 0.0M
2021-05-17 141.45 141.61 140.73 140.73 0.0M
2021-05-14 141.35 141.69 141.09 141.69 0.0M
2021-05-13 140.79 141.27 140.71 140.88 0.0M
2021-05-12 141.25 141.44 140.49 140.58 0.1M
2021-05-11 142.03 142.18 141.77 141.87 0.0M
2021-05-10 143.30 143.54 142.45 142.58 0.1M
2021-05-07 144.08 144.46 143.20 143.40 0.0M
2021-05-06 143.38 144.08 143.32 143.91 0.1M
2021-05-05 143.14 143.78 143.13 143.58 0.1M
2021-05-04 143.63 144.18 143.30 143.39 0.1M
2021-05-03 142.96 143.80 142.74 142.90 0.9M
2021-04-30 142.87 143.03 142.46 142.69 0.5M
2021-04-29 141.92 142.75 141.72 142.75 0.1M
2021-04-28 142.84 143.11 142.33 143.10 0.0M
2021-04-27 143.71 143.85 142.79 142.94 0.1M
2021-04-26 144.04 144.38 143.97 144.06 0.1M
2021-04-23 144.27 144.27 143.52 143.99 0.0M
2021-04-22 144.04 144.26 143.32 144.16 0.0M
2021-04-21 143.63 143.85 143.32 143.74 0.0M
2021-04-20 142.60 143.73 142.60 143.59 0.1M
2021-04-19 142.79 143.30 142.70 142.96 0.0M
2021-04-16 143.01 143.60 142.97 143.25 0.1M
2021-04-15 143.23 144.51 143.23 143.85 0.1M
2021-04-14 142.13 142.23 141.82 142.10 0.1M
2021-04-13 141.70 142.67 141.70 142.46 0.1M
2021-04-12 141.76 141.78 141.47 141.67 0.0M
2021-04-09 141.77 142.34 141.59 141.96 0.0M
2021-04-08 141.59 142.05 141.59 142.04 0.0M
2021-04-07 141.57 141.96 141.10 141.25 0.1M
2021-04-06 141.25 141.89 141.21 141.72 0.1M
2021-04-05 140.86 140.96 140.33 140.95 0.1M
2021-04-01 140.86 141.64 140.71 141.63 0.1M
2021-03-31 140.56 140.76 139.86 140.16 0.1M
2021-03-30 139.95 140.72 139.76 140.55 0.0M
2021-03-29 141.26 141.26 139.89 140.15 0.0M
2021-03-26 140.90 141.59 140.82 141.07 0.0M
2021-03-25 142.64 142.76 141.53 141.71 0.1M
2021-03-24 141.46 142.49 141.35 142.47 0.1M
2021-03-23 141.01 141.85 140.82 141.85 0.1M
2021-03-22 140.17 140.69 139.86 140.56 0.1M
2021-03-19 138.71 139.38 138.65 139.37 0.0M
2021-03-18 138.27 139.23 138.11 138.90 0.1M
2021-03-17 139.85 140.26 139.19 140.02 0.1M
2021-03-16 141.26 141.37 140.34 140.85 0.2M
2021-03-15 140.81 141.33 140.74 141.07 0.0M
2021-03-12 140.73 140.75 140.16 140.40 0.1M
2021-03-11 142.98 143.24 142.61 142.91 0.1M
2021-03-10 143.45 143.69 143.05 143.59 0.1M
2021-03-09 143.27 143.60 142.92 143.45 0.1M
2021-03-08 142.68 142.68 141.98 141.98 0.1M
2021-03-05 142.21 143.06 142.07 142.84 0.1M
2021-03-04 143.76 144.12 142.37 142.94 0.3M
2021-03-03 143.76 144.18 143.12 143.93 0.1M
2021-03-02 144.47 145.22 144.37 145.12 0.1M
2021-03-01 144.57 145.17 144.18 145.00 0.2M
2021-02-26 144.37 146.34 143.57 146.22 0.5M
2021-02-25 144.44 144.63 141.46 142.40 0.6M
2021-02-24 144.56 145.83 144.42 145.60 0.1M
2021-02-23 146.07 146.82 145.90 146.37 0.1M
2021-02-22 147.17 147.69 146.26 146.65 0.1M
2021-02-19 148.19 148.51 147.34 147.69 0.1M
2021-02-18 149.13 149.37 148.37 149.19 0.1M
2021-02-17 149.26 149.88 148.77 149.33 0.1M
2021-02-16 148.87 149.43 148.53 148.62 0.3M
2021-02-12 151.04 151.36 150.55 150.64 0.3M
2021-02-11 152.58 152.67 151.90 152.06 0.2M
2021-02-10 151.71 152.62 151.71 152.55 0.2M
2021-02-09 152.21 152.50 151.75 151.78 1.7M
2021-02-08 151.60 152.25 151.38 151.76 0.2M
2021-02-05 152.21 152.56 151.38 151.43 0.2M
2021-02-04 152.33 152.62 152.07 152.46 0.2M
2021-02-03 153.26 153.42 152.67 152.75 0.2M
2021-02-02 153.55 153.84 153.37 153.72 0.2M
2021-02-01 154.17 154.73 154.08 154.44 0.3M
2021-01-29 154.06 154.86 153.97 154.49 0.5M
2021-01-28 155.67 155.67 154.72 155.30 0.2M
2021-01-27 156.14 156.47 155.82 155.99 0.1M
2021-01-26 155.41 155.78 155.29 155.60 0.1M
2021-01-25 155.09 155.78 154.99 155.61 0.2M
2021-01-22 154.32 154.50 154.06 154.44 0.3M
2021-01-21 154.08 154.41 153.79 154.13 0.2M
2021-01-20 154.44 154.99 154.33 154.84 0.2M
2021-01-19 154.18 154.81 154.04 154.81 0.3M
2021-01-15 154.59 154.78 154.03 154.46 0.2M
2021-01-14 154.89 154.96 153.60 153.89 0.3M
2021-01-13 154.31 155.37 154.27 154.93 0.3M
2021-01-12 153.50 153.94 152.90 153.86 0.5M
2021-01-11 153.89 153.96 153.55 153.82 0.3M
2021-01-08 154.26 154.63 153.68 154.14 0.4M
2021-01-07 154.54 154.96 154.24 154.65 0.3M
2021-01-06 156.25 156.30 155.14 155.70 0.4M
2021-01-05 158.61 158.63 157.69 158.16 0.5M
2021-01-04 158.33 159.62 158.19 159.13 0.3M