iシェアーズ米国債20年超ETF(為替ヘッジあり)（2621）の株価チャート
株価
3/31
- 前日 (3/30)
- 1,059
- 始値
- 1,062
- 高値
- 1,069
- 安値
- 1,062
- 終値 +0.85%
- 1,068
- 出来高 -38.22%
- 634,721
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,062 - 株価（25日）
移動平均値 - -1.2%
1,081 - 出来高（5日）
移動平均値 - +2.76%
617,669
2025/10/30～2026/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/31 | 1,062 | 1,069 | 1,062 | 1,068 | +0.85% | 634,721 | - | -1.2% | - | - |
| 03/30 | 1,055 | 1,061 | 1,054 | 1,059 | +0.09% | 1,027,447 | - | -2.22% | - | - |
| 03/27 | 1,060 | 1,061 | 1,055 | 1,058 | -0.38% | 603,918 | - | -2.4% | - | - |
| 03/26 | 1,064 | 1,066 | 1,060 | 1,062 | 0% | 188,456 | - | -2.21% | - | - |
| 03/25 | 1,062 | 1,065 | 1,062 | 1,062 | +0.38% | 633,804 | - | -2.39% | - | - |
| 03/24 | 1,065 | 1,065 | 1,057 | 1,058 | +0.57% | 694,882 | - | -2.85% | - | - |
| 03/23 | 1,054 | 1,057 | 1,051 | 1,052 | -1.5% | 953,360 | - | -3.57% | - | - |
| 03/19 | 1,068 | 1,071 | 1,066 | 1,068 | -1.11% | 793,812 | - | -2.2% | - | - |
| 03/18 | 1,076 | 1,081 | 1,075 | 1,080 | +1.12% | 324,375 | - | -1.1% | - | - |
| 03/17 | 1,073 | 1,073 | 1,068 | 1,068 | 0% | 434,425 | - | -2.2% | - | - |
| 03/16 | 1,068 | 1,071 | 1,068 | 1,068 | 0% | 531,472 | - | -2.2% | - | - |
| 03/13 | 1,070 | 1,072 | 1,068 | 1,068 | -0.37% | 500,720 | - | -2.2% | - | - |
| 03/12 | 1,070 | 1,073 | 1,068 | 1,072 | -1.47% | 604,760 | - | -1.83% | - | - |
| 03/11 | 1,086 | 1,090 | 1,086 | 1,088 | -0.82% | 167,803 | - | -0.37% | - | - |
| 03/10 | 1,097 | 1,100 | 1,096 | 1,097 | +1.29% | 1,403,873 | - | +0.55% | - | - |
| 03/09 | 1,086 | 1,087 | 1,079 | 1,083 | -0.82% | 1,645,064 | - | -0.64% | - | - |
| 03/06 | 1,093 | 1,095 | 1,092 | 1,092 | 0% | 587,900 | - | +0.18% | - | - |
| 03/05 | 1,097 | 1,099 | 1,091 | 1,092 | -0.64% | 728,806 | - | +0.28% | - | - |
| 03/04 | 1,101 | 1,106 | 1,099 | 1,099 | -0.18% | 918,460 | - | +0.92% | - | - |
| 03/03 | 1,107 | 1,108 | 1,101 | 1,101 | -0.99% | 527,880 | - | +1.19% | - | - |
| 03/02 | 1,121 | 1,123 | 1,111 | 1,112 | -0.09% | 872,962 | - | +2.3% | - | - |
| 02/27 | 1,112 | 1,113 | 1,111 | 1,113 | +0.63% | 1,050,353 | - | +2.58% | - | - |
| 02/26 | 1,105 | 1,106 | 1,103 | 1,106 | +0.27% | 494,339 | - | +2.12% | - | - |
| 02/25 | 1,103 | 1,106 | 1,102 | 1,103 | +0.18% | 756,137 | - | +1.94% | - | - |
| 02/24 | 1,102 | 1,104 | 1,101 | 1,101 | -0.09% | 1,433,338 | - | +1.85% | - | - |
| 02/20 | 1,102 | 1,105 | 1,102 | 1,102 | +0.36% | 1,785,248 | - | +2.04% | - | - |
| 02/19 | 1,101 | 1,103 | 1,097 | 1,098 | -0.45% | 1,362,608 | - | +1.76% | - | - |
| 02/18 | 1,105 | 1,108 | 1,102 | 1,103 | -0.18% | 467,470 | - | +2.22% | - | - |
| 02/17 | 1,105 | 1,109 | 1,105 | 1,105 | +0.18% | 595,061 | - | +2.6% | - | - |
| 02/16 | 1,102 | 1,105 | 1,102 | 1,103 | +0.82% | 1,039,050 | - | +2.51% | - | - |
| 02/13 | 1,097 | 1,098 | 1,094 | 1,094 | +1.02% | 1,786,489 | - | +1.77% | - | - |
| 02/12 | 1,084 | 1,085 | 1,082 | 1,083 | +0.46% | 1,215,814 | - | +0.74% | - | - |
| 02/10 | 1,077 | 1,079 | 1,075 | 1,078 | +0.65% | 887,689 | - | +0.28% | - | - |
| 02/09 | 1,073 | 1,076 | 1,069 | 1,071 | -0.46% | 949,561 | - | -0.37% | - | - |
| 02/06 | 1,078 | 1,082 | 1,076 | 1,076 | +0.94% | 1,086,740 | - | 0% | - | - |
| 02/05 | 1,064 | 1,068 | 1,064 | 1,066 | 0% | 1,170,030 | - | -1.02% | - | - |
| 02/04 | 1,068 | 1,069 | 1,066 | 1,066 | +0.09% | 563,489 | - | -1.11% | - | - |
| 02/03 | 1,067 | 1,068 | 1,064 | 1,065 | -0.84% | 639,717 | - | -1.3% | - | - |
| 02/02 | 1,071 | 1,075 | 1,068 | 1,074 | +0.56% | 1,136,606 | - | -0.56% | - | - |
| 01/30 | 1,074 | 1,075 | 1,067 | 1,068 | -0.09% | 680,985 | - | -1.11% | - | - |
| 01/29 | 1,076 | 1,077 | 1,069 | 1,069 | -0.65% | 631,947 | - | -1.11% | - | - |
| 01/28 | 1,075 | 1,078 | 1,075 | 1,076 | -0.46% | 931,119 | - | -0.55% | - | - |
| 01/27 | 1,083 | 1,084 | 1,080 | 1,081 | +0.09% | 695,769 | - | -0.09% | - | - |
| 01/26 | 1,081 | 1,084 | 1,080 | 1,080 | +0.28% | 1,038,805 | - | -0.28% | - | - |
| 01/23 | 1,076 | 1,080 | 1,076 | 1,077 | +0.56% | 671,734 | - | -0.55% | - | - |
| 01/22 | 1,073 | 1,075 | 1,071 | 1,071 | +0.28% | 1,759,214 | - | -1.11% | - | - |
| 01/21 | 1,065 | 1,068 | 1,063 | 1,068 | 0% | 1,073,071 | - | -1.48% | - | - |
| 01/20 | 1,072 | 1,073 | 1,067 | 1,068 | -0.56% | 923,437 | - | -1.57% | - | - |
| 01/19 | 1,078 | 1,081 | 1,073 | 1,074 | -0.92% | 760,622 | - | -1.1% | - | - |
| 01/16 | 1,085 | 1,086 | 1,084 | 1,084 | -0.18% | 418,126 | - | -0.28% | - | - |
| 01/15 | 1,085 | 1,087 | 1,084 | 1,086 | +0.84% | 962,450 | - | -0.18% | - | - |
| 01/14 | 1,077 | 1,078 | 1,076 | 1,077 | +0.19% | 555,082 | - | -1.01% | - | - |
| 01/13 | 1,078 | 1,081 | 1,075 | 1,075 | 0% | 1,180,804 | - | -1.29% | - | - |
| 01/09 | 1,077 | 1,078 | 1,075 | 1,075 | -0.56% | 552,257 | - | -1.47% | - | - |
| 01/08 | 1,078 | 1,081 | 1,077 | 1,081 | -0.46% | 741,197 | - | -1.01% | - | - |
| 01/07 | 1,084 | 1,087 | 1,084 | 1,086 | +0.37% | 840,344 | - | -0.64% | - | - |
| 01/06 | 1,086 | 1,086 | 1,082 | 1,082 | -0.18% | 663,482 | - | -1.19% | - | - |
| 01/05 | 1,085 | 1,086 | 1,082 | 1,084 | -0.91% | 1,882,205 | - | -1.09% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,094 | 1,097 | 1,093 | 1,094 | +0.27% | 710,214 | - | -0.36% | - | - |
| 12/29 | 1,092 | 1,094 | 1,091 | 1,091 | 0% | 716,410 | - | -0.64% | - | - |
| 12/26 | 1,094 | 1,095 | 1,091 | 1,091 | -0.09% | 1,845,664 | - | -0.73% | - | - |
| 12/25 | 1,093 | 1,096 | 1,092 | 1,092 | +0.09% | 743,615 | - | -0.73% | - | - |
| 12/24 | 1,089 | 1,092 | 1,089 | 1,091 | +0.09% | 1,184,605 | - | -0.82% | - | - |
| 12/23 | 1,087 | 1,091 | 1,086 | 1,090 | +0.46% | 1,783,870 | - | -1% | - | - |
| 12/22 | 1,088 | 1,090 | 1,085 | 1,085 | -0.46% | 1,294,392 | - | -1.45% | - | - |
| 12/19 | 1,093 | 1,094 | 1,089 | 1,090 | +0.09% | 997,329 | - | -1.09% | - | - |
| 12/18 | 1,089 | 1,092 | 1,089 | 1,089 | +0.28% | 570,817 | - | -1.27% | - | - |
| 12/17 | 1,091 | 1,092 | 1,086 | 1,086 | 0% | 842,327 | - | -1.63% | - | - |
| 12/16 | 1,087 | 1,089 | 1,085 | 1,086 | -0.09% | 713,653 | - | -1.72% | - | - |
| 12/15 | 1,088 | 1,088 | 1,084 | 1,087 | -0.55% | 903,195 | - | -1.72% | - | - |
| 12/12 | 1,096 | 1,096 | 1,092 | 1,093 | -0.64% | 555,466 | - | -1.26% | - | - |
| 12/11 | 1,096 | 1,102 | 1,096 | 1,100 | +0.64% | 965,562 | - | -0.63% | - | - |
| 12/10 | 1,093 | 1,094 | 1,092 | 1,093 | +0.18% | 953,456 | - | -1.35% | - | - |
| 12/09 | 1,094 | 1,095 | 1,091 | 1,091 | -0.46% | 701,946 | - | -1.62% | - | - |
| 12/08 | 1,095 | 1,097 | 1,095 | 1,096 | -0.63% | 1,251,254 | - | -1.26% | - | - |
| 12/05 | 1,103 | 1,104 | 1,101 | 1,103 | -0.18% | 323,029 | - | -0.81% | - | - |
| 12/04 | 1,106 | 1,106 | 1,104 | 1,105 | -0.09% | 507,329 | - | -0.72% | - | - |
| 12/03 | 1,104 | 1,107 | 1,103 | 1,106 | +0.09% | 302,820 | - | -0.81% | - | - |
| 12/02 | 1,105 | 1,107 | 1,104 | 1,105 | -0.63% | 705,340 | - | -0.9% | - | - |
| 12/01 | 1,118 | 1,118 | 1,112 | 1,112 | -0.89% | 560,334 | - | -0.45% | - | - |
| 11/28 | 1,121 | 1,122 | 1,120 | 1,122 | +0.09% | 196,311 | - | +0.36% | - | - |
| 11/27 | 1,123 | 1,124 | 1,121 | 1,121 | +0.18% | 436,112 | - | +0.27% | - | - |
| 11/26 | 1,120 | 1,122 | 1,119 | 1,119 | +0.18% | 791,494 | - | 0% | - | - |
| 11/25 | 1,117 | 1,118 | 1,115 | 1,117 | +0.9% | 528,389 | - | -0.18% | - | - |
| 11/21 | 1,107 | 1,108 | 1,106 | 1,107 | +0.36% | 452,714 | - | -1.16% | - | - |
| 11/20 | 1,100 | 1,103 | 1,100 | 1,103 | -0.09% | 507,687 | - | -1.61% | - | - |
| 11/19 | 1,106 | 1,106 | 1,104 | 1,104 | -0.36% | 814,289 | - | -1.6% | - | - |
| 11/18 | 1,104 | 1,109 | 1,103 | 1,108 | +0.45% | 533,818 | - | -1.34% | - | - |
| 11/17 | 1,103 | 1,104 | 1,101 | 1,103 | -0.63% | 660,222 | - | -1.78% | - | - |
| 11/14 | 1,110 | 1,111 | 1,108 | 1,110 | -0.45% | 271,285 | - | -1.16% | - | - |
| 11/13 | 1,119 | 1,120 | 1,115 | 1,115 | 0% | 494,006 | - | -0.8% | - | - |
| 11/12 | 1,116 | 1,117 | 1,114 | 1,115 | +0.54% | 346,712 | - | -0.71% | - | - |
| 11/11 | 1,111 | 1,111 | 1,109 | 1,109 | +0.36% | 662,335 | - | -1.25% | - | - |
| 11/10 | 1,108 | 1,108 | 1,105 | 1,105 | -0.63% | 713,367 | - | -1.69% | - | - |
| 11/07 | 1,115 | 1,115 | 1,112 | 1,112 | +0.54% | 443,431 | - | -1.16% | - | - |
| 11/06 | 1,107 | 1,108 | 1,105 | 1,106 | -0.98% | 483,211 | - | -1.69% | - | - |
| 11/05 | 1,119 | 1,124 | 1,117 | 1,117 | 0% | 668,170 | - | -0.71% | - | - |
| 11/04 | 1,116 | 1,119 | 1,114 | 1,117 | -0.36% | 734,223 | - | -0.71% | - | - |
| 10/31 | 1,121 | 1,122 | 1,120 | 1,121 | -0.8% | 602,793 | - | -0.36% | - | - |
| 10/30 | 1,127 | 1,130 | 1,124 | 1,130 | -0.96% | 3,053,166 | - | +0.44% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 1月期 | 2,532 10/16 | 2,055 3/19 | 287,728 4/16 | +5.64% 6/21 | -6.12% 2/26 |
| 2022年 1月期 | 2,364 12/6 | 1,623 6/15 | 445,196 3/4 | +4.77% 8/2 | -9.11% 5/9 |
| 2023年 1月期 | 1,802 8/2 | 1,353 10/25 | 2,273,370 7/28 | +8.34% 12/8 | -9% 10/25 |
| 2024年 1月期 | 1,405 8/1 | 1,138 10/23 | 5,102,725 12/14 | +7.17% 12/18 | -8.54% 10/4 |
| 2025年 1月期 | 1,335 9/17 | 1,054 5/22 | 7,536,357 8/5 | +3.6% 3/4 | -6.16% 10/22 |
| 最新 | 1,068 2026/3/31 | 634,721 | -1.2% 1,081 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/31 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,054円（2025/05/22） - 1%（1.01倍）
1,068円（3/31）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
