iシェアーズ日本国債20年超ETF（573A）の時価総額の推移
2026/05/27～2026/08/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 08/26 | 492 | 492 | 491 | 491 | +0.2% | 63,580 | - | -0.61% |
| 08/25 | 490 | 491 | 490 | 490 | 0% | 3,930 | - | -1.01% |
| 08/24 | 490 | 490 | 489 | 490 | -0.2% | 1,810 | - | -1.01% |
| 08/21 | 493 | 493 | 490 | 491 | -0.61% | 31,220 | - | -1.01% |
| 08/20 | 492 | 495 | 488 | 494 | +1.23% | 272,470 | - | -0.6% |
| 08/19 | 486 | 492 | 485 | 488 | +0.21% | 27,350 | - | -1.81% |
| 08/18 | 489 | 489 | 485 | 487 | -0.41% | 286,830 | - | -2.21% |
| 08/17 | 493 | 493 | 488 | 489 | -1.21% | 16,600 | - | -1.81% |
| 08/14 | 492 | 495 | 492 | 495 | +0.41% | 16,920 | - | -0.6% |
| 08/13 | 495 | 495 | 492 | 493 | -0.4% | 10,940 | - | -1% |
| 08/12 | 495 | 495 | 495 | 495 | -0.6% | 10,320 | - | -0.6% |
| 08/10 | 500 | 500 | 498 | 498 | -0.4% | 14,920 | - | 0% |
| 08/07 | 500 | 500 | 497 | 500 | +0.4% | 5,960 | - | +0.4% |
| 08/06 | 497 | 500 | 497 | 498 | +0.2% | 122,590 | - | 0% |
| 08/05 | 494 | 497 | 494 | 497 | +0.61% | 47,630 | - | -0.2% |
| 08/04 | 496 | 497 | 494 | 494 | -0.2% | 87,720 | - | -1% |
| 08/03 | 495 | 495 | 493 | 495 | -0.2% | 134,590 | - | -1% |
| 07/31 | 497 | 498 | 495 | 496 | 0% | 17,070 | - | -1% |
| 07/30 | 498 | 498 | 495 | 496 | -0.4% | 1,270 | - | -1% |
| 07/29 | 497 | 498 | 494 | 498 | +0.4% | 72,790 | - | -0.8% |
| 07/28 | 496 | 512 | 495 | 496 | 0% | 7,860 | - | -1.2% |
| 07/27 | 497 | 497 | 495 | 496 | +0.4% | 7,640 | - | -1.39% |
| 07/24 | 498 | 498 | 493 | 494 | -1% | 185,590 | - | -1.98% |
| 07/23 | 501 | 501 | 499 | 499 | -0.4% | 73,850 | - | -1.19% |
| 07/22 | 500 | 501 | 499 | 501 | 0% | 1,090 | - | -0.79% |
| 07/21 | 501 | 501 | 500 | 501 | 0% | 8,990 | - | -0.99% |
| 07/17 | 505 | 512 | 501 | 501 | -0.79% | 389,620 | - | -1.18% |
| 07/16 | 509 | 509 | 504 | 505 | -1.17% | 18,960 | - | -0.39% |
| 07/15 | 510 | 512 | 508 | 511 | +0.2% | 346,080 | - | +0.79% |
| 07/14 | 499 | 510 | 498 | 510 | +2.2% | 43,880 | - | +0.59% |
| 07/13 | 495 | 499 | 495 | 499 | +0.4% | 198,970 | - | -1.58% |
| 07/10 | 490 | 498 | 489 | 497 | +1.43% | 105,560 | - | -2.17% |
| 07/09 | 489 | 490 | 487 | 490 | 0% | 78,110 | - | -3.54% |
| 07/08 | 497 | 497 | 489 | 490 | -1.01% | 77,150 | - | -3.73% |
| 07/07 | 493 | 495 | 492 | 495 | -0.2% | 148,160 | - | -2.75% |
| 07/06 | 498 | 498 | 494 | 496 | -0.4% | 87,580 | - | -2.75% |
| 07/03 | 500 | 500 | 497 | 498 | -0.4% | 135,000 | - | -2.35% |
| 07/02 | 504 | 504 | 500 | 500 | -0.99% | 50,470 | - | -2.15% |
| 07/01 | 505 | 506 | 504 | 505 | -0.59% | 16,460 | - | -1.17% |
| 06/30 | 516 | 516 | 507 | 508 | -1.36% | 528,550 | - | -0.59% |
| 06/29 | 518 | 518 | 514 | 515 | -0.19% | 109,510 | - | - |
| 06/26 | 517 | 517 | 514 | 516 | +0.58% | 480 | - | - |
| 06/25 | 515 | 515 | 513 | 513 | +0.39% | 560 | - | - |
| 06/24 | 513 | 513 | 511 | 511 | -0.39% | 2,390 | - | - |
| 06/23 | 511 | 513 | 511 | 513 | +0.39% | 2,600 | - | - |
| 06/22 | 512 | 512 | 509 | 511 | -0.39% | 9,710 | - | - |
| 06/19 | 516 | 516 | 513 | 513 | -0.58% | 2,540 | - | - |
| 06/18 | 518 | 519 | 516 | 516 | -0.58% | 14,200 | - | - |
| 06/17 | 525 | 525 | 518 | 519 | +0.78% | 221,950 | - | - |
| 06/16 | 525 | 525 | 513 | 515 | -0.77% | 439,440 | - | - |
| 06/15 | 516 | 519 | 516 | 519 | +0.78% | 518,850 | - | - |
| 06/12 | 512 | 515 | 512 | 515 | +0.98% | 31,900 | - | - |
| 06/11 | 511 | 511 | 510 | 510 | -0.2% | 1,210 | - | - |
| 06/10 | 509 | 511 | 508 | 511 | +0.59% | 24,210 | - | - |
| 06/09 | 505 | 508 | 501 | 508 | +0.79% | 187,660 | - | - |
| 06/08 | 507 | 507 | 504 | 504 | -0.79% | 55,590 | - | - |
| 06/05 | 509 | 509 | 507 | 508 | +0.4% | 27,890 | - | - |
| 06/04 | 510 | 510 | 506 | 506 | -0.78% | 1,184,150 | - | - |
| 06/03 | 510 | 511 | 509 | 510 | 0% | 1,270 | - | - |
| 06/02 | 505 | 511 | 504 | 510 | +1.19% | 3,960 | - | - |
| 06/01 | 508 | 508 | 504 | 504 | 0% | 1,190 | - | - |
| 05/29 | 506 | 506 | 503 | 504 | 0% | 135,770 | - | - |
| 05/28 | 505 | 507 | 504 | 504 | -0.2% | 27,700 | - | - |
| 05/27 | 514 | 604 | 504 | 505 | 0% | 9,880 | - | - |
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。
