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
2023-12-29 108.34 108.87 108.01 108.26 0.6M
2023-12-28 109.17 109.52 108.68 108.95 0.5M
2023-12-27 108.85 109.54 108.64 109.52 0.8M
2023-12-26 107.71 108.00 107.62 107.92 0.4M
2023-12-22 108.28 108.31 107.39 107.60 0.6M
2023-12-21 108.54 108.64 107.66 107.72 0.7M
2023-12-20 107.69 108.38 107.37 108.35 1.3M
2023-12-19 107.52 107.92 107.27 107.46 0.7M
2023-12-18 107.13 107.20 106.82 107.08 1.3M
2023-12-15 107.50 107.95 107.31 107.68 0.7M
2023-12-14 106.63 107.70 106.46 107.66 1.0M
2023-12-13 104.31 106.11 104.20 105.96 1.0M
2023-12-12 103.36 103.87 103.18 103.80 1.8M
2023-12-11 103.14 103.54 102.82 103.39 1.5M
2023-12-08 103.54 103.87 103.09 103.54 0.9M
2023-12-07 104.23 104.99 104.13 104.33 1.3M
2023-12-06 104.20 105.00 104.02 104.80 1.1M
2023-12-05 102.95 103.77 102.52 103.70 1.4M
2023-12-04 101.96 102.29 101.62 101.99 1.6M
2023-12-01 100.83 102.53 100.72 102.53 1.6M
2023-11-30 101.44 101.63 100.84 101.51 1.9M
2023-11-29 101.68 102.13 101.39 102.09 3.3M
2023-11-28 100.53 101.16 100.46 101.04 6.7M
2023-11-27 100.03 100.83 99.95 100.83 3.1M
2023-11-24 99.85 99.92 99.56 99.60 0.4M
2023-11-22 100.83 101.05 100.16 100.55 1.2M
2023-11-21 100.43 100.66 99.86 100.40 1.0M
2023-11-20 99.52 100.54 99.52 100.38 1.3M
2023-11-17 100.11 100.29 99.62 99.93 1.3M
2023-11-16 99.34 100.07 99.34 99.65 1.2M
2023-11-15 99.09 99.18 98.48 98.67 0.9M
2023-11-14 99.96 100.19 99.41 99.85 1.5M
2023-11-13 97.43 98.00 97.07 97.89 1.1M
2023-11-10 98.37 98.51 97.85 97.90 0.9M
2023-11-09 99.01 99.03 97.13 97.64 1.1M
2023-11-08 98.57 99.62 98.57 99.48 1.4M
2023-11-07 97.86 98.76 97.85 98.34 1.3M
2023-11-06 97.52 97.56 97.00 97.18 1.1M
2023-11-03 98.89 99.15 97.88 97.92 1.1M
2023-11-02 96.92 97.53 96.55 97.15 1.2M
2023-11-01 94.50 95.58 94.43 95.53 1.0M
2023-10-31 94.71 95.10 94.11 94.18 0.9M
2023-10-30 94.33 94.82 93.83 94.49 1.0M
2023-10-27 94.59 94.95 94.19 94.84 0.9M
2023-10-26 93.95 95.09 93.91 95.04 0.8M
2023-10-25 94.37 94.39 93.58 93.85 1.1M
2023-10-24 94.84 95.40 94.48 95.40 1.0M
2023-10-23 93.43 95.26 93.08 94.80 1.1M
2023-10-20 93.49 94.01 93.33 93.88 2.1M
2023-10-19 94.03 94.55 93.09 93.11 6.0M
2023-10-18 94.46 94.69 93.90 94.35 1.9M
2023-10-17 94.86 95.55 94.55 95.14 2.1M
2023-10-16 96.26 96.44 96.01 96.21 3.0M
2023-10-13 97.66 97.76 97.20 97.56 3.3M
2023-10-12 97.93 98.00 96.02 96.28 2.1M
2023-10-11 97.72 98.27 97.48 98.27 1.8M
2023-10-10 95.96 97.14 95.70 96.65 1.7M
2023-10-09 95.76 96.84 95.35 96.84 1.2M
2023-10-06 94.44 95.75 94.31 95.08 1.7M
2023-10-05 96.19 96.32 95.80 96.03 1.4M
2023-10-04 95.89 96.32 95.50 96.19 2.4M
2023-10-03 96.33 96.64 95.12 95.26 2.0M
2023-10-02 97.48 97.68 96.51 96.78 1.4M
2023-09-29 99.13 99.35 98.07 98.47 2.3M
2023-09-28 97.64 98.57 97.12 98.56 5.3M
2023-09-27 99.57 99.66 97.95 98.33 2.8M
2023-09-26 99.48 99.63 98.82 98.93 2.0M
2023-09-25 99.58 99.91 99.12 99.20 1.2M
2023-09-22 100.47 101.28 100.34 101.16 1.2M
2023-09-21 100.84 100.89 100.39 100.39 1.6M
2023-09-20 102.68 102.92 102.34 102.34 1.0M
2023-09-19 102.44 102.75 102.21 102.26 0.9M
2023-09-18 102.31 102.88 102.29 102.86 0.9M
2023-09-15 102.76 102.80 102.37 102.49 1.2M
2023-09-14 103.42 103.57 102.83 102.99 0.8M
2023-09-13 103.15 103.75 103.05 103.52 0.8M
2023-09-12 103.16 103.39 102.90 103.37 0.7M
2023-09-11 103.00 103.24 102.83 103.03 1.0M
2023-09-08 103.63 104.07 103.36 103.51 0.8M
2023-09-07 103.19 103.27 102.97 103.23 0.9M
2023-09-06 103.37 103.37 102.75 102.96 1.1M
2023-09-05 103.51 106.96 102.84 102.87 1.0M
2023-09-01 104.87 104.94 103.74 103.98 0.8M
2023-08-31 105.54 105.99 105.40 105.60 0.8M
2023-08-30 105.38 105.50 105.09 105.24 0.5M
2023-08-29 104.03 105.48 103.98 105.35 0.6M
2023-08-28 104.53 104.53 103.94 104.32 2.0M
2023-08-25 103.76 104.44 103.51 104.21 0.8M
2023-08-24 104.20 104.58 103.97 104.02 0.7M
2023-08-23 103.66 104.56 103.59 104.53 0.8M
2023-08-22 102.11 102.67 101.92 102.53 2.6M
2023-08-21 102.22 102.32 101.84 102.06 0.8M
2023-08-18 103.00 103.69 102.89 103.21 0.7M
2023-08-17 103.02 103.13 102.54 102.96 0.5M
2023-08-16 103.71 104.18 103.14 103.28 0.8M
2023-08-15 104.17 104.53 103.92 103.96 0.7M
2023-08-14 104.45 105.10 104.14 104.51 0.8M
2023-08-11 104.62 105.17 104.50 104.56 0.4M
2023-08-10 106.34 106.60 104.97 105.06 0.3M
2023-08-09 106.13 106.54 106.11 106.37 0.4M
2023-08-08 106.10 106.56 105.77 106.00 0.5M
2023-08-07 105.30 105.38 104.80 104.99 0.5M
2023-08-04 104.37 105.77 104.31 105.59 0.6M
2023-08-03 104.17 104.32 103.68 103.90 1.2M
2023-08-02 105.70 105.84 105.15 105.81 1.8M
2023-08-01 106.97 107.13 106.20 106.49 1.8M
2023-07-31 107.85 108.55 107.85 108.34 1.1M
2023-07-28 107.73 108.10 107.55 108.02 0.4M
2023-07-27 108.86 109.06 107.28 107.61 0.6M
2023-07-26 109.68 109.68 109.03 109.47 0.6M
2023-07-25 108.86 109.45 108.82 109.22 1.4M
2023-07-24 109.98 110.15 109.32 109.38 2.8M
2023-07-21 110.12 110.27 109.59 109.70 2.1M
2023-07-20 110.16 110.21 109.21 109.64 11.7M
2023-07-19 110.33 111.05 110.02 111.05 0.4M
2023-07-18 110.21 110.45 109.94 110.08 0.4M
2023-07-17 109.54 109.85 109.29 109.76 0.3M
2023-07-14 109.99 110.13 109.54 109.62 0.4M
2023-07-13 109.54 110.30 109.34 110.15 0.4M
2023-07-12 108.35 109.35 108.11 109.02 0.4M
2023-07-11 107.77 108.11 107.43 107.72 0.7M
2023-07-10 106.99 107.68 106.98 107.49 0.5M
2023-07-07 107.04 107.45 106.91 107.01 0.3M
2023-07-06 107.68 107.88 107.11 107.42 0.7M
2023-07-05 109.60 109.77 108.42 108.79 0.3M
2023-07-03 110.46 110.82 109.73 109.79 0.2M
2023-06-30 109.93 110.77 109.73 110.77 0.8M
2023-06-29 110.00 110.12 109.39 109.88 0.2M
2023-06-28 111.17 111.61 110.78 111.49 0.4M
2023-06-27 111.41 111.74 110.62 110.96 0.4M
2023-06-26 111.45 111.61 111.10 111.34 0.2M
2023-06-23 111.83 111.87 110.90 111.21 0.3M
2023-06-22 110.75 111.16 110.22 110.54 0.3M
2023-06-21 110.69 111.44 110.29 111.39 0.3M
2023-06-20 110.94 111.44 110.88 111.09 0.3M
2023-06-16 110.44 110.75 109.97 110.50 0.2M
2023-06-15 110.88 111.39 110.50 110.93 0.6M
2023-06-14 109.82 110.94 109.54 110.01 0.7M
2023-06-13 110.28 110.64 109.25 109.42 0.7M
2023-06-12 110.57 110.58 109.64 110.54 0.3M
2023-06-09 110.05 110.64 109.82 110.26 0.4M
2023-06-08 109.47 110.60 109.43 110.50 0.4M
2023-06-07 110.60 110.72 109.25 109.37 0.4M
2023-06-06 110.49 110.85 110.00 110.83 0.4M
2023-06-05 109.97 110.88 109.77 110.49 0.4M
2023-06-02 111.37 111.37 110.46 110.56 0.5M
2023-06-01 111.47 111.80 111.05 111.49 0.8M
2023-05-31 110.50 111.50 110.40 111.31 0.3M
2023-05-30 109.82 110.59 109.69 110.47 0.3M
2023-05-26 108.61 109.44 108.39 109.18 0.4M
2023-05-25 109.43 109.48 108.66 108.81 0.6M
2023-05-24 110.05 110.12 109.36 109.39 0.5M
2023-05-23 109.42 110.07 109.20 109.80 0.7M
2023-05-22 110.12 110.45 109.61 109.69 0.5M
2023-05-19 110.12 110.76 109.81 109.96 0.7M
2023-05-18 111.15 111.15 110.64 110.70 0.4M
2023-05-17 112.13 112.13 111.37 111.65 0.3M
2023-05-16 111.64 111.98 111.23 111.96 0.4M
2023-05-15 112.38 112.55 112.21 112.32 0.3M
2023-05-12 113.95 114.11 113.15 113.18 0.3M
2023-05-11 114.35 114.49 113.84 114.02 0.3M
2023-05-10 112.79 113.29 112.75 113.17 0.4M
2023-05-09 112.42 112.56 112.03 112.03 0.3M
2023-05-08 112.41 112.69 112.25 112.31 0.3M
2023-05-05 113.15 113.58 112.92 113.51 0.3M
2023-05-04 113.98 115.09 113.93 114.20 0.3M
2023-05-03 114.38 114.94 113.89 114.73 0.3M
2023-05-02 112.45 114.04 112.40 114.04 0.4M
2023-05-01 113.56 113.70 111.50 111.88 0.6M
2023-04-28 114.40 114.76 114.11 114.63 0.5M
2023-04-27 113.53 113.67 113.03 113.16 0.2M
2023-04-26 114.97 115.32 114.03 114.26 0.7M
2023-04-25 114.57 115.21 114.50 115.11 0.3M
2023-04-24 113.23 113.66 113.09 113.51 0.2M
2023-04-21 113.53 113.66 112.59 112.70 0.3M
2023-04-20 113.11 113.46 112.99 113.18 0.3M
2023-04-19 112.29 112.59 111.92 112.44 0.4M
2023-04-18 112.38 112.98 112.38 112.67 1.0M
2023-04-17 112.91 112.94 112.25 112.35 0.3M
2023-04-14 113.86 113.88 113.19 113.31 0.4M
2023-04-13 115.19 115.51 114.26 114.38 0.3M
2023-04-12 115.30 115.30 114.19 115.06 0.3M
2023-04-11 115.13 115.13 114.59 114.96 0.6M
2023-04-10 115.57 115.66 114.68 115.00 0.3M
2023-04-06 116.30 116.76 116.30 116.40 0.2M
2023-04-05 115.84 116.47 115.69 116.33 0.4M
2023-04-04 113.78 115.59 113.78 115.27 0.4M
2023-04-03 113.75 114.86 113.52 114.48 0.8M
2023-03-31 113.52 114.54 113.23 114.54 0.5M
2023-03-30 112.58 113.26 112.49 113.10 0.4M
2023-03-29 112.26 112.84 112.14 112.68 0.4M
2023-03-28 112.80 112.99 112.50 112.91 0.3M
2023-03-27 113.45 113.89 112.76 112.89 0.4M
2023-03-24 115.25 115.52 114.47 114.83 0.8M
2023-03-23 113.51 114.60 113.17 114.39 0.4M
2023-03-22 112.26 114.19 112.03 114.13 0.4M
2023-03-21 112.84 113.16 112.27 112.52 0.6M
2023-03-20 114.49 114.49 113.15 113.51 1.5M
2023-03-17 114.32 115.29 114.16 114.17 6.6M
2023-03-16 115.25 115.75 113.03 113.13 0.3M
2023-03-15 114.67 115.57 113.59 114.28 0.7M
2023-03-14 113.38 113.50 112.10 112.25 0.3M
2023-03-13 115.05 115.98 113.06 113.87 0.7M
2023-03-10 111.35 112.77 111.35 112.55 0.4M
2023-03-09 108.80 109.69 108.59 109.35 1.5M
2023-03-08 109.59 109.99 108.61 108.90 0.3M
2023-03-07 108.78 109.29 108.23 108.82 0.5M
2023-03-06 109.22 109.23 108.24 108.35 0.3M
2023-03-03 108.23 108.83 107.89 108.80 0.4M
2023-03-02 106.77 107.16 106.55 106.93 0.4M
2023-03-01 108.49 108.63 107.63 107.83 0.4M
2023-02-28 108.39 109.36 108.25 109.23 0.3M
2023-02-27 109.31 109.53 108.92 109.08 0.3M
2023-02-24 109.32 109.44 108.56 108.76 0.3M
2023-02-23 109.38 110.31 109.38 110.09 0.3M
2023-02-22 109.19 109.70 109.17 109.36 0.5M
2023-02-21 109.38 109.47 108.63 108.73 0.5M
2023-02-17 109.47 110.60 109.41 110.57 0.5M
2023-02-16 110.19 110.45 109.71 109.96 0.4M
2023-02-15 111.46 111.77 110.65 110.91 0.5M
2023-02-14 112.09 112.48 111.08 111.86 0.5M
2023-02-13 111.59 112.22 111.55 112.22 6.9M
2023-02-10 112.19 112.19 111.20 111.33 0.3M
2023-02-09 113.94 113.94 112.22 112.34 0.5M
2023-02-08 112.69 113.36 112.20 113.03 0.5M
2023-02-07 112.95 113.89 112.61 112.71 0.6M
2023-02-06 113.27 113.75 113.21 113.33 0.6M
2023-02-03 114.41 114.71 113.84 114.33 1.6M
2023-02-02 116.57 116.93 115.81 115.97 0.8M
2023-02-01 115.20 116.35 114.24 115.80 1.2M
2023-01-31 114.90 114.94 113.90 114.89 0.5M
2023-01-30 114.35 114.90 114.12 114.20 0.5M
2023-01-27 114.11 114.70 113.95 114.56 0.4M
2023-01-26 115.05 115.37 114.42 114.87 0.3M
2023-01-25 115.41 115.88 114.79 115.43 0.4M
2023-01-24 114.48 115.42 113.76 115.25 0.5M
2023-01-23 113.88 114.44 113.84 114.01 0.7M
2023-01-20 114.92 115.08 114.25 114.30 0.5M
2023-01-19 115.95 116.23 115.46 115.92 1.7M
2023-01-18 116.12 116.41 115.23 116.34 0.4M
2023-01-17 113.57 114.31 113.46 113.99 0.7M
2023-01-13 114.71 115.48 114.05 114.37 0.5M
2023-01-12 113.71 115.24 112.79 115.23 1.2M
2023-01-11 112.92 113.54 112.71 113.48 5.2M
2023-01-10 112.60 112.75 111.71 112.11 0.4M
2023-01-09 112.46 113.80 112.28 113.54 0.6M
2023-01-06 110.93 113.14 110.83 113.00 0.4M
2023-01-05 110.30 111.39 110.17 111.36 0.3M
2023-01-04 111.47 111.62 110.67 111.13 0.5M
2023-01-03 110.64 110.75 109.43 109.92 0.6M