iShares U.S. Treasury Bond ETF（GOVT）— 株価履歴
2026-08-17 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-08-17 | 22.45 | 22.46 | 22.42 | 22.43 | -0.13% | 8,481,278 |
| 2026-08-14 | 22.50 | 22.51 | 22.45 | 22.46 | -0.27% | 6,546,200 |
| 2026-08-13 | 22.51 | 22.55 | 22.50 | 22.52 | +0.31% | 5,374,900 |
| 2026-08-12 | 22.48 | 22.49 | 22.44 | 22.45 | +0.04% | 10,161,000 |
| 2026-08-11 | 22.45 | 22.47 | 22.43 | 22.44 | +0.09% | 5,220,800 |
| 2026-08-10 | 22.45 | 22.46 | 22.41 | 22.42 | -0.31% | 6,560,900 |
| 2026-08-07 | 22.51 | 22.51 | 22.46 | 22.49 | +0.18% | 5,120,800 |
| 2026-08-06 | 22.48 | 22.49 | 22.43 | 22.45 | -0.27% | 6,917,900 |
| 2026-08-05 | 22.49 | 22.51 | 22.48 | 22.51 | +0.09% | 6,478,700 |
| 2026-08-04 | 22.47 | 22.50 | 22.46 | 22.49 | +0.36% | 7,057,854 |
| 2026-08-03 | 22.42 | 22.43 | 22.40 | 22.41 | -0.18% | 7,629,535 |
| 2026-07-31 | 22.46 | 22.47 | 22.41 | 22.45 | -0.24% | 8,496,266 |
| 2026-07-30 | 22.50 | 22.52 | 22.48 | 22.50 | +0.04% | 6,541,108 |
| 2026-07-29 | 22.56 | 22.57 | 22.49 | 22.50 | -0.38% | 6,866,940 |
| 2026-07-28 | 22.54 | 22.59 | 22.54 | 22.58 | +0.27% | 4,420,323 |
| 2026-07-27 | 22.51 | 22.54 | 22.50 | 22.52 | +0.18% | 6,599,302 |
| 2026-07-24 | 22.48 | 22.52 | 22.47 | 22.48 | +0.13% | 15,490,260 |
| 2026-07-23 | 22.44 | 22.46 | 22.43 | 22.45 | -0.20% | 9,714,079 |
| 2026-07-22 | 22.52 | 22.53 | 22.49 | 22.50 | -0.13% | 5,334,953 |
| 2026-07-21 | 22.54 | 22.55 | 22.51 | 22.52 | -0.20% | 5,424,095 |
| 2026-07-20 | 22.60 | 22.61 | 22.55 | 22.57 | -0.27% | 5,385,636 |
| 2026-07-17 | 22.64 | 22.67 | 22.62 | 22.63 | +0.13% | 6,868,827 |
| 2026-07-16 | 22.57 | 22.61 | 22.56 | 22.60 | -0.04% | 5,924,340 |
| 2026-07-15 | 22.58 | 22.63 | 22.58 | 22.61 | +0.18% | 10,427,420 |
| 2026-07-14 | 22.58 | 22.61 | 22.55 | 22.57 | +0.22% | 6,642,659 |
| 2026-07-13 | 22.56 | 22.57 | 22.52 | 22.52 | -0.29% | 6,055,668 |
| 2026-07-10 | 22.61 | 22.61 | 22.57 | 22.59 | -0.07% | 7,908,583 |
| 2026-07-09 | 22.58 | 22.62 | 22.57 | 22.60 | +0.13% | 5,424,978 |
| 2026-07-08 | 22.56 | 22.58 | 22.53 | 22.57 | -0.13% | 6,618,028 |
| 2026-07-07 | 22.66 | 22.66 | 22.59 | 22.60 | -0.40% | 7,098,384 |
| 2026-07-06 | 22.68 | 22.69 | 22.66 | 22.69 | +0.00% | 9,544,624 |
| 2026-07-02 | 22.66 | 22.71 | 22.66 | 22.69 | +0.18% | 6,249,594 |
| 2026-07-01 | 22.65 | 22.69 | 22.65 | 22.65 | -0.57% | 10,080,590 |
| 2026-06-30 | 22.84 | 22.84 | 22.76 | 22.78 | -0.39% | 5,357,459 |
| 2026-06-29 | 22.85 | 22.87 | 22.84 | 22.87 | +0.07% | 5,876,998 |
| 2026-06-26 | 22.83 | 22.87 | 22.82 | 22.86 | +0.13% | 21,476,740 |
| 2026-06-25 | 22.85 | 22.87 | 22.82 | 22.82 | +0.02% | 6,018,149 |
| 2026-06-24 | 22.79 | 22.83 | 22.78 | 22.82 | +0.48% | 6,245,637 |
| 2026-06-23 | 22.70 | 22.73 | 22.70 | 22.71 | +0.13% | 5,687,566 |
| 2026-06-22 | 22.70 | 22.71 | 22.67 | 22.68 | -0.29% | 12,769,140 |
| 2026-06-18 | 22.76 | 22.80 | 22.74 | 22.75 | +0.22% | 5,437,296 |
| 2026-06-17 | 22.76 | 22.78 | 22.68 | 22.70 | -0.31% | 7,031,242 |
| 2026-06-16 | 22.73 | 22.78 | 22.73 | 22.77 | +0.18% | 5,619,174 |
| 2026-06-15 | 22.74 | 22.76 | 22.72 | 22.73 | +0.07% | 5,846,418 |
| 2026-06-12 | 22.70 | 22.72 | 22.67 | 22.71 | -0.09% | 7,612,834 |
| 2026-06-11 | 22.63 | 22.74 | 22.62 | 22.73 | +0.53% | 7,943,530 |
| 2026-06-10 | 22.64 | 22.65 | 22.60 | 22.61 | -0.11% | 7,419,549 |
| 2026-06-09 | 22.61 | 22.64 | 22.60 | 22.64 | +0.22% | 6,339,123 |
| 2026-06-08 | 22.64 | 22.65 | 22.58 | 22.59 | -0.11% | 6,159,571 |
| 2026-06-05 | 22.62 | 22.63 | 22.59 | 22.61 | -0.35% | 5,388,023 |
| 2026-06-04 | 22.70 | 22.71 | 22.68 | 22.69 | +0.13% | 7,239,571 |
| 2026-06-03 | 22.66 | 22.68 | 22.64 | 22.66 | -0.18% | 10,164,570 |
| 2026-06-02 | 22.71 | 22.72 | 22.69 | 22.70 | +0.04% | 37,059,941 |
| 2026-06-01 | 22.65 | 22.69 | 22.62 | 22.69 | -0.37% | 9,325,431 |
| 2026-05-29 | 22.78 | 22.80 | 22.76 | 22.77 | +0.07% | 11,479,290 |
| 2026-05-28 | 22.72 | 22.78 | 22.71 | 22.76 | +0.18% | 21,832,689 |
| 2026-05-27 | 22.72 | 22.74 | 22.71 | 22.72 | +0.09% | 6,541,188 |
| 2026-05-26 | 22.71 | 22.72 | 22.68 | 22.70 | +0.22% | 5,887,459 |
| 2026-05-22 | 22.65 | 22.67 | 22.59 | 22.65 | +0.09% | 6,303,219 |
| 2026-05-21 | 22.55 | 22.63 | 22.53 | 22.63 | +0.11% | 7,836,037 |
| 2026-05-20 | 22.51 | 22.62 | 22.50 | 22.61 | +0.44% | 12,115,950 |
| 2026-05-19 | 22.50 | 22.53 | 22.47 | 22.50 | -0.29% | 15,550,260 |
| 2026-05-18 | 22.59 | 22.61 | 22.53 | 22.57 | +0.02% | 12,335,920 |
| 2026-05-15 | 22.59 | 22.60 | 22.55 | 22.57 | -0.57% | 10,165,050 |
| 2026-05-14 | 22.74 | 22.75 | 22.69 | 22.70 | -0.02% | 5,740,146 |
| 2026-05-13 | 22.70 | 22.71 | 22.66 | 22.70 | +0.00% | 7,219,878 |
| 2026-05-12 | 22.72 | 22.72 | 22.69 | 22.70 | -0.29% | 6,042,342 |
| 2026-05-11 | 22.80 | 22.81 | 22.76 | 22.77 | -0.22% | 7,886,551 |
| 2026-05-08 | 22.83 | 22.84 | 22.81 | 22.82 | +0.15% | 4,791,346 |
| 2026-05-07 | 22.85 | 22.86 | 22.76 | 22.78 | -0.20% | 5,704,376 |
| 2026-05-06 | 22.82 | 22.83 | 22.80 | 22.82 | +0.42% | 5,809,858 |
| 2026-05-05 | 22.72 | 22.75 | 22.72 | 22.73 | +0.11% | 7,176,604 |
| 2026-05-04 | 22.74 | 22.75 | 22.67 | 22.70 | -0.31% | 7,175,561 |
| 2026-05-01 | 22.77 | 22.83 | 22.74 | 22.77 | -0.20% | 9,769,872 |
| 2026-04-30 | 22.83 | 22.84 | 22.80 | 22.82 | +0.11% | 5,489,234 |
| 2026-04-29 | 22.83 | 22.84 | 22.77 | 22.80 | -0.39% | 7,528,452 |
| 2026-04-28 | 22.86 | 22.89 | 22.85 | 22.89 | -0.04% | 5,284,099 |
| 2026-04-27 | 22.91 | 22.93 | 22.88 | 22.89 | -0.17% | 5,769,465 |
| 2026-04-24 | 22.89 | 22.94 | 22.87 | 22.93 | +0.20% | 6,534,622 |
| 2026-04-23 | 22.92 | 22.95 | 22.86 | 22.89 | -0.15% | 6,422,139 |
| 2026-04-22 | 22.95 | 22.96 | 22.91 | 22.93 | +0.11% | 5,436,378 |
| 2026-04-21 | 22.95 | 22.96 | 22.90 | 22.90 | -0.35% | 6,126,349 |
| 2026-04-20 | 22.98 | 22.99 | 22.95 | 22.98 | -0.04% | 6,649,401 |
| 2026-04-17 | 22.98 | 23.01 | 22.96 | 22.99 | +0.44% | 6,138,874 |
| 2026-04-16 | 22.95 | 22.95 | 22.88 | 22.89 | -0.17% | 5,649,425 |
| 2026-04-15 | 22.95 | 22.95 | 22.91 | 22.93 | -0.13% | 5,424,715 |
| 2026-04-14 | 22.90 | 22.97 | 22.90 | 22.96 | +0.24% | 6,270,320 |
| 2026-04-13 | 22.87 | 22.91 | 22.85 | 22.91 | +0.13% | 13,405,850 |
| 2026-04-10 | 22.89 | 22.90 | 22.86 | 22.88 | -0.07% | 4,404,259 |
| 2026-04-09 | 22.89 | 22.94 | 22.86 | 22.89 | -0.07% | 10,170,850 |
| 2026-04-08 | 22.95 | 22.96 | 22.88 | 22.91 | +0.24% | 8,146,303 |
| 2026-04-07 | 22.84 | 22.87 | 22.78 | 22.85 | +0.02% | 16,937,381 |
| 2026-04-06 | 22.83 | 22.86 | 22.81 | 22.84 | -0.13% | 7,836,858 |
| 2026-04-02 | 22.84 | 22.89 | 22.82 | 22.88 | +0.20% | 9,752,049 |
| 2026-04-01 | 22.84 | 22.87 | 22.82 | 22.83 | -0.35% | 12,097,900 |
| 2026-03-31 | 22.93 | 22.95 | 22.89 | 22.91 | +0.09% | 12,611,960 |
| 2026-03-30 | 22.87 | 22.91 | 22.86 | 22.89 | +0.53% | 19,099,770 |
| 2026-03-27 | 22.73 | 22.80 | 22.72 | 22.77 | +0.02% | 14,004,370 |
| 2026-03-26 | 22.82 | 22.85 | 22.76 | 22.77 | -0.50% | 8,737,344 |
| 2026-03-25 | 22.87 | 22.89 | 22.84 | 22.88 | +0.39% | 9,707,190 |
| 2026-03-24 | 22.78 | 22.83 | 22.75 | 22.79 | -0.26% | 11,649,590 |
| 2026-03-23 | 22.82 | 22.89 | 22.80 | 22.85 | +0.29% | 16,490,260 |
| 2026-03-20 | 22.88 | 22.88 | 22.78 | 22.79 | -0.72% | 11,777,790 |
| 2026-03-19 | 22.90 | 22.98 | 22.89 | 22.95 | +0.09% | 15,967,340 |
| 2026-03-18 | 23.00 | 23.01 | 22.93 | 22.93 | -0.37% | 13,825,650 |
| 2026-03-17 | 23.02 | 23.03 | 23.00 | 23.02 | +0.15% | 11,195,270 |
| 2026-03-16 | 22.98 | 23.00 | 22.96 | 22.98 | +0.28% | 25,073,760 |
| 2026-03-13 | 22.96 | 22.97 | 22.90 | 22.91 | -0.07% | 31,126,971 |
| 2026-03-12 | 22.95 | 22.98 | 22.91 | 22.93 | -0.24% | 172,976,797 |
| 2026-03-11 | 23.04 | 23.05 | 22.98 | 22.98 | -0.41% | 6,208,902 |
| 2026-03-10 | 23.13 | 23.15 | 23.08 | 23.08 | -0.30% | 8,205,482 |
| 2026-03-09 | 23.07 | 23.16 | 23.05 | 23.15 | +0.26% | 6,759,996 |
| 2026-03-06 | 23.06 | 23.14 | 23.04 | 23.09 | -0.06% | 6,978,954 |
| 2026-03-05 | 23.09 | 23.12 | 23.08 | 23.11 | -0.22% | 8,345,412 |
| 2026-03-04 | 23.18 | 23.18 | 23.15 | 23.16 | -0.15% | 5,802,658 |
| 2026-03-03 | 23.14 | 23.21 | 23.12 | 23.19 | -0.04% | 9,217,513 |
| 2026-03-02 | 23.25 | 23.26 | 23.18 | 23.20 | -0.73% | 8,241,628 |
| 2026-02-27 | 23.36 | 23.39 | 23.35 | 23.37 | +0.28% | 7,348,434 |
| 2026-02-26 | 23.28 | 23.31 | 23.28 | 23.30 | +0.24% | 6,129,374 |
| 2026-02-25 | 23.26 | 23.28 | 23.25 | 23.25 | -0.09% | 6,469,347 |
| 2026-02-24 | 23.28 | 23.29 | 23.26 | 23.27 | -0.04% | 4,408,997 |
| 2026-02-23 | 23.23 | 23.30 | 23.23 | 23.28 | +0.30% | 12,057,940 |
| 2026-02-20 | 23.23 | 23.24 | 23.19 | 23.21 | -0.06% | 5,573,167 |
| 2026-02-19 | 23.21 | 23.24 | 23.20 | 23.23 | +0.04% | 4,955,993 |
| 2026-02-18 | 23.23 | 23.24 | 23.21 | 23.21 | -0.17% | 4,112,341 |
| 2026-02-17 | 23.26 | 23.27 | 23.24 | 23.25 | +0.06% | 7,267,330 |
| 2026-02-13 | 23.23 | 23.26 | 23.23 | 23.24 | +0.22% | 6,844,268 |
| 2026-02-12 | 23.10 | 23.19 | 23.10 | 23.19 | +0.48% | 6,911,122 |
| 2026-02-11 | 23.06 | 23.11 | 23.06 | 23.08 | -0.22% | 4,805,553 |
| 2026-02-10 | 23.11 | 23.14 | 23.10 | 23.13 | +0.35% | 5,854,570 |
| 2026-02-09 | 23.02 | 23.05 | 23.01 | 23.05 | +0.04% | 4,714,537 |
| 2026-02-06 | 23.05 | 23.05 | 23.01 | 23.04 | -0.02% | 5,754,387 |
| 2026-02-05 | 22.98 | 23.05 | 22.97 | 23.05 | +0.48% | 5,640,908 |
| 2026-02-04 | 22.93 | 22.95 | 22.92 | 22.93 | -0.02% | 4,823,135 |
| 2026-02-03 | 22.91 | 22.95 | 22.91 | 22.94 | +0.04% | 4,776,812 |
| 2026-02-02 | 22.97 | 22.97 | 22.93 | 22.93 | -0.46% | 7,695,353 |
| 2026-01-30 | 23.03 | 23.06 | 23.02 | 23.04 | -0.02% | 5,459,651 |
| 2026-01-29 | 23.00 | 23.05 | 22.99 | 23.04 | +0.11% | 7,887,369 |
| 2026-01-28 | 23.02 | 23.03 | 22.99 | 23.02 | -0.11% | 5,683,521 |
| 2026-01-27 | 23.05 | 23.07 | 23.03 | 23.04 | -0.11% | 6,654,867 |
| 2026-01-26 | 23.07 | 23.08 | 23.05 | 23.07 | +0.11% | 5,289,865 |
| 2026-01-23 | 23.01 | 23.04 | 22.99 | 23.04 | +0.15% | 6,306,077 |
| 2026-01-22 | 22.98 | 23.01 | 22.97 | 23.00 | +0.02% | 4,983,034 |
| 2026-01-21 | 22.96 | 23.00 | 22.94 | 23.00 | +0.22% | 5,760,205 |
| 2026-01-20 | 22.95 | 22.98 | 22.94 | 22.95 | -0.33% | 7,237,145 |
| 2026-01-16 | 23.05 | 23.07 | 23.01 | 23.02 | -0.22% | 6,575,084 |
| 2026-01-15 | 23.11 | 23.11 | 23.07 | 23.07 | -0.09% | 16,753,850 |
| 2026-01-14 | 23.08 | 23.12 | 23.02 | 23.09 | +0.15% | 31,477,109 |
| 2026-01-13 | 23.06 | 23.07 | 23.04 | 23.06 | +0.11% | 37,227,980 |
| 2026-01-12 | 23.03 | 23.06 | 23.02 | 23.04 | -0.11% | 5,602,043 |
| 2026-01-09 | 23.03 | 23.07 | 23.02 | 23.06 | +0.09% | 7,738,001 |
| 2026-01-08 | 23.04 | 23.06 | 23.03 | 23.04 | -0.19% | 5,632,167 |
| 2026-01-07 | 23.09 | 23.10 | 23.05 | 23.09 | +0.15% | 4,499,845 |
| 2026-01-06 | 23.04 | 23.05 | 23.01 | 23.05 | -0.04% | 9,332,178 |
| 2026-01-05 | 23.04 | 23.06 | 23.02 | 23.06 | +0.20% | 6,438,657 |
| 2026-01-02 | 23.05 | 23.05 | 23.00 | 23.02 | -0.04% | 4,960,677 |
| 2025-12-31 | 23.05 | 23.08 | 23.02 | 23.02 | -0.22% | 5,407,840 |
| 2025-12-30 | 23.07 | 23.09 | 23.05 | 23.07 | -0.06% | 3,567,723 |
| 2025-12-29 | 23.07 | 23.09 | 23.06 | 23.09 | +0.15% | 5,068,816 |
| 2025-12-26 | 23.07 | 23.08 | 23.03 | 23.05 | +0.04% | 4,599,864 |
| 2025-12-24 | 23.02 | 23.05 | 23.01 | 23.05 | +0.20% | 4,373,814 |
| 2025-12-23 | 22.96 | 23.00 | 22.95 | 23.00 | -0.02% | 5,598,377 |
| 2025-12-22 | 23.02 | 23.02 | 22.99 | 23.00 | -0.07% | 4,888,840 |
| 2025-12-19 | 23.03 | 23.05 | 23.01 | 23.02 | -0.45% | 14,507,120 |
| 2025-12-18 | 23.12 | 23.14 | 23.10 | 23.13 | +0.17% | 4,078,937 |
| 2025-12-17 | 23.07 | 23.09 | 23.06 | 23.09 | -0.02% | 4,508,943 |
| 2025-12-16 | 23.03 | 23.09 | 23.02 | 23.09 | +0.22% | 8,845,838 |
| 2025-12-15 | 23.05 | 23.08 | 23.03 | 23.04 | +0.11% | 4,715,912 |
| 2025-12-12 | 23.02 | 23.03 | 23.01 | 23.02 | -0.26% | 5,526,874 |
| 2025-12-11 | 23.11 | 23.13 | 23.07 | 23.07 | +0.02% | 10,836,690 |
| 2025-12-10 | 23.01 | 23.08 | 23.01 | 23.07 | +0.26% | 4,971,500 |
| 2025-12-09 | 23.07 | 23.07 | 23.01 | 23.01 | -0.09% | 9,140,795 |
| 2025-12-08 | 23.05 | 23.06 | 22.99 | 23.03 | -0.17% | 4,709,713 |
| 2025-12-05 | 23.11 | 23.11 | 23.05 | 23.07 | -0.13% | 12,439,140 |
| 2025-12-04 | 23.13 | 23.13 | 23.09 | 23.10 | -0.22% | 6,280,733 |
| 2025-12-03 | 23.14 | 23.16 | 23.12 | 23.15 | +0.13% | 3,681,560 |
| 2025-12-02 | 23.10 | 23.13 | 23.08 | 23.12 | +0.06% | 5,119,914 |
| 2025-12-01 | 23.12 | 23.13 | 23.10 | 23.11 | -0.71% | 6,144,710 |
| 2025-11-28 | 23.29 | 23.30 | 23.25 | 23.27 | -0.11% | 3,471,930 |
| 2025-11-26 | 23.26 | 23.30 | 23.23 | 23.30 | +0.06% | 4,948,625 |
| 2025-11-25 | 23.26 | 23.30 | 23.26 | 23.28 | +0.22% | 4,999,464 |
| 2025-11-24 | 23.23 | 23.25 | 23.21 | 23.23 | +0.11% | 6,105,940 |
| 2025-11-21 | 23.21 | 23.22 | 23.17 | 23.20 | +0.17% | 5,822,016 |
| 2025-11-20 | 23.13 | 23.18 | 23.13 | 23.16 | +0.19% | 4,696,981 |
| 2025-11-19 | 23.15 | 23.16 | 23.11 | 23.12 | -0.02% | 5,685,898 |
| 2025-11-18 | 23.16 | 23.17 | 23.10 | 23.13 | +0.06% | 4,599,526 |
| 2025-11-17 | 23.11 | 23.12 | 23.10 | 23.11 | +0.09% | 5,108,325 |
| 2025-11-14 | 23.17 | 23.18 | 23.08 | 23.09 | -0.13% | 5,316,586 |
| 2025-11-13 | 23.14 | 23.17 | 23.12 | 23.12 | -0.28% | 7,087,367 |
| 2025-11-12 | 23.17 | 23.20 | 23.16 | 23.18 | +0.04% | 10,545,070 |
| 2025-11-11 | 23.16 | 23.18 | 23.15 | 23.18 | +0.24% | 3,374,102 |
| 2025-11-10 | 23.12 | 23.14 | 23.11 | 23.12 | -0.11% | 4,528,758 |
| 2025-11-07 | 23.11 | 23.18 | 23.11 | 23.14 | +0.04% | 7,788,301 |
| 2025-11-06 | 23.11 | 23.15 | 23.11 | 23.14 | +0.37% | 5,190,154 |
| 2025-11-05 | 23.11 | 23.11 | 23.04 | 23.05 | -0.37% | 6,156,378 |
| 2025-11-04 | 23.13 | 23.15 | 23.12 | 23.14 | +0.09% | 7,128,199 |
| 2025-11-03 | 23.10 | 23.13 | 23.09 | 23.11 | -0.37% | 5,390,554 |
| 2025-10-31 | 23.20 | 23.21 | 23.18 | 23.20 | +0.02% | 4,165,351 |
| 2025-10-30 | 23.16 | 23.22 | 23.16 | 23.20 | -0.15% | 5,849,293 |
| 2025-10-29 | 23.32 | 23.33 | 23.21 | 23.23 | -0.43% | 6,504,579 |
| 2025-10-28 | 23.31 | 23.34 | 23.30 | 23.33 | +0.06% | 13,815,480 |
| 2025-10-27 | 23.29 | 23.32 | 23.26 | 23.32 | +0.04% | 12,830,500 |
| 2025-10-24 | 23.32 | 23.32 | 23.28 | 23.30 | +0.06% | 14,076,220 |
| 2025-10-23 | 23.32 | 23.33 | 23.29 | 23.29 | -0.30% | 9,770,333 |
| 2025-10-22 | 23.34 | 23.36 | 23.33 | 23.36 | +0.06% | 12,077,120 |
| 2025-10-21 | 23.34 | 23.36 | 23.34 | 23.34 | +0.15% | 13,968,300 |
| 2025-10-20 | 23.30 | 23.31 | 23.29 | 23.31 | +0.13% | 17,149,070 |
| 2025-10-17 | 23.29 | 23.30 | 23.26 | 23.28 | -0.15% | 21,352,410 |
| 2025-10-16 | 23.21 | 23.32 | 23.21 | 23.32 | +0.37% | 16,586,211 |
| 2025-10-15 | 23.25 | 23.28 | 23.21 | 23.23 | -0.11% | 26,147,711 |
| 2025-10-14 | 23.23 | 23.26 | 23.21 | 23.25 | +0.17% | 26,636,039 |
| 2025-10-13 | 23.19 | 23.22 | 23.16 | 23.21 | +0.04% | 4,430,184 |
| 2025-10-10 | 23.14 | 23.22 | 23.13 | 23.20 | +0.54% | 8,518,515 |
| 2025-10-09 | 23.07 | 23.09 | 23.06 | 23.08 | -0.04% | 36,051,992 |
| 2025-10-08 | 23.12 | 23.12 | 23.07 | 23.09 | +0.02% | 5,225,600 |
| 2025-10-07 | 23.06 | 23.11 | 23.05 | 23.09 | +0.20% | 3,582,116 |
| 2025-10-06 | 23.05 | 23.08 | 23.03 | 23.04 | -0.22% | 3,708,611 |
| 2025-10-03 | 23.13 | 23.14 | 23.08 | 23.09 | -0.13% | 4,195,242 |
| 2025-10-02 | 23.09 | 23.13 | 23.08 | 23.12 | +0.09% | 4,385,241 |
| 2025-10-01 | 23.11 | 23.13 | 23.07 | 23.10 | -0.09% | 9,131,431 |
| 2025-09-30 | 23.13 | 23.16 | 23.10 | 23.12 | +0.00% | 11,886,900 |
| 2025-09-29 | 23.08 | 23.13 | 23.08 | 23.12 | +0.24% | 18,376,961 |
| 2025-09-26 | 23.07 | 23.10 | 23.04 | 23.07 | +0.02% | 3,834,486 |
| 2025-09-25 | 23.06 | 23.08 | 23.03 | 23.06 | -0.15% | 4,053,954 |
| 2025-09-24 | 23.11 | 23.12 | 23.08 | 23.09 | -0.17% | 4,037,043 |
| 2025-09-23 | 23.11 | 23.14 | 23.08 | 23.14 | +0.24% | 4,977,000 |
| 2025-09-22 | 23.11 | 23.11 | 23.07 | 23.08 | -0.15% | 8,055,268 |
| 2025-09-19 | 23.11 | 23.13 | 23.09 | 23.11 | +0.02% | 3,704,401 |
| 2025-09-18 | 23.12 | 23.15 | 23.09 | 23.11 | -0.30% | 5,028,234 |
| 2025-09-17 | 23.25 | 23.28 | 23.16 | 23.18 | -0.17% | 7,954,745 |
| 2025-09-16 | 23.20 | 23.24 | 23.20 | 23.22 | +0.11% | 5,741,329 |
| 2025-09-15 | 23.20 | 23.22 | 23.19 | 23.20 | +0.09% | 3,760,445 |
| 2025-09-12 | 23.17 | 23.18 | 23.14 | 23.18 | -0.13% | 3,679,956 |
| 2025-09-11 | 23.20 | 23.25 | 23.19 | 23.20 | +0.13% | 5,580,381 |
| 2025-09-10 | 23.16 | 23.20 | 23.15 | 23.18 | +0.17% | 3,717,237 |
| 2025-09-09 | 23.17 | 23.19 | 23.12 | 23.14 | -0.22% | 5,310,450 |
| 2025-09-08 | 23.16 | 23.19 | 23.15 | 23.18 | +0.35% | 4,703,056 |
| 2025-09-05 | 23.11 | 23.14 | 23.10 | 23.11 | +0.50% | 5,118,013 |
| 2025-09-04 | 22.98 | 23.00 | 22.94 | 22.99 | +0.24% | 4,556,820 |
| 2025-09-03 | 22.88 | 22.96 | 22.87 | 22.93 | +0.31% | 5,177,773 |
| 2025-09-02 | 22.86 | 22.88 | 22.84 | 22.86 | -0.52% | 7,891,701 |
| 2025-08-29 | 22.98 | 23.01 | 22.96 | 22.98 | -0.09% | 4,826,088 |
| 2025-08-28 | 22.96 | 23.01 | 22.96 | 23.00 | +0.17% | 6,194,346 |
| 2025-08-27 | 22.91 | 22.97 | 22.90 | 22.96 | +0.07% | 5,080,210 |
| 2025-08-26 | 22.92 | 22.95 | 22.90 | 22.95 | +0.15% | 7,929,518 |
| 2025-08-25 | 22.91 | 22.94 | 22.90 | 22.91 | -0.15% | 3,680,859 |
| 2025-08-22 | 22.89 | 22.97 | 22.88 | 22.95 | +0.42% | 5,319,870 |
| 2025-08-21 | 22.88 | 22.89 | 22.83 | 22.86 | -0.22% | 14,963,780 |
| 2025-08-20 | 22.88 | 22.92 | 22.87 | 22.91 | +0.09% | 3,710,559 |
| 2025-08-19 | 22.86 | 22.89 | 22.86 | 22.89 | +0.22% | 3,086,907 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+1.52%）。最も弱い月：10月（-0.97%）。日次データ4年分（2023–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-17 時点
クイック回答
iShares U.S. Treasury Bond ETF（GOVT）の直近終値は？
2026-08-17 時点で 22.43。Closelookデータレイクの日次価格記録より。
GOVT の52週高値・安値は？
直近52週間で高値 23.39、安値 22.40（2026-08-17 時点）。
iShares U.S. Treasury Bond ETF が歴史的に最も強い月と弱い月は？
歴史的に、GOVT の最も強い月は 11月（平均 +1.52%）、最も弱い月は 10月（平均 -0.97%）。日次データ4年分（2023–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
4年分（2023–2026）。Closelookデータレイクの日次バー764本から計算。