iShares 20+ Year Treasury... (TLT)

NasdaqGM: TLT · リアルタイム株価 · USD

82.04

-0.55 (-0.67%)

終値時点： Aug 14, 2026, 3:59 PM

82.04

+0.00%

時間外: 7:59 PM

TLTの株価履歴

1M3MYTD1Y3Y5YMax

日付	始値	高値	安値	終値	調整後終値	変化率	出来高
Aug 14, 2026	82.23	82.36	81.82	82.04	82.04	-0.67%	31,357,100
Aug 13, 2026	82.59	83.00	82.49	82.59	82.59	0.58%	26,921,500
Aug 12, 2026	82.45	82.48	82.05	82.11	82.11	-0.10%	21,444,600
Aug 11, 2026	82.27	82.46	82.12	82.19	82.19	0.16%	23,268,500
Aug 10, 2026	82.40	82.45	82.03	82.06	82.06	-0.85%	36,743,600
Aug 7, 2026	82.80	82.85	82.48	82.76	82.76	0.29%	96,130,000
Aug 6, 2026	82.77	82.92	82.40	82.52	82.52	-0.58%	27,566,600
Aug 5, 2026	82.95	83.15	82.80	83.00	83.00	0.22%	29,465,800
Aug 4, 2026	82.65	82.84	82.57	82.82	82.82	0.77%	38,408,600
Aug 3, 2026	82.24	82.35	82.01	82.19	82.19	-0.07%	32,050,800
Jul 31, 2026	82.45	82.45	81.89	82.25	82.25	-0.66%	50,359,800
Jul 30, 2026	82.81	82.90	82.52	82.80	82.80	-0.06%	40,407,300
Jul 29, 2026	84.10	84.15	82.70	82.85	82.85	-1.65%	41,445,200
Jul 28, 2026	83.86	84.34	83.85	84.24	84.24	0.59%	25,366,900
Jul 27, 2026	83.73	83.87	83.52	83.75	83.75	0.60%	23,816,200
Jul 24, 2026	83.31	83.66	83.23	83.25	83.25	0.10%	15,106,000
Jul 23, 2026	82.99	83.25	82.96	83.17	83.17	-0.32%	29,152,800
Jul 22, 2026	83.61	83.70	83.38	83.44	83.44	-0.26%	15,988,400
Jul 21, 2026	83.74	83.77	83.43	83.66	83.66	-0.27%	14,287,500
Jul 20, 2026	84.31	84.34	83.82	83.89	83.89	-0.75%	24,289,000

1 / 303 ページ