157.8
-3 (-1.87%)
株価：2025/04/18 15:30
15分ディレイ
ｉシェアーズ 米国債２５年超 ロングデュレーション ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 158.8 | 158.9 | 156 | 157.8 | -3 | -1.9% | 88,630 |
| 2025/04/17 | 158.1 | 161 | 158.1 | 160.8 | +2.7 | +1.7% | 58,630 |
| 2025/04/16 | 159.3 | 160 | 158 | 158.1 | -1 | -0.6% | 169,450 |
| 2025/04/15 | 159 | 160.4 | 158.2 | 159.1 | +2.3 | +1.5% | 197,570 |
| 2025/04/14 | 160 | 167.2 | 152.5 | 156.8 | -0.6 | -0.4% | 445,780 |
| 2025/04/11 | 156.1 | 160.4 | 152 | 157.4 | -8.7 | -5.2% | 514,170 |
| 2025/04/10 | 163.6 | 167.2 | 162.4 | 166.1 | +5.6 | +3.5% | 119,090 |
| 2025/04/09 | 165.5 | 165.5 | 154.8 | 160.5 | -13.8 | -7.9% | 426,480 |
| 2025/04/08 | 173.3 | 174.7 | 171.2 | 174.3 | -9 | -4.9% | 373,390 |
| 2025/04/07 | 186.3 | 186.9 | 180.4 | 183.3 | +2 | +1.1% | 485,210 |
| 2025/04/04 | 184 | 184 | 178.5 | 181.3 | -1.9 | -1% | 561,560 |
| 2025/04/03 | 182.8 | 184.4 | 182.4 | 183.2 | +2.9 | +1.6% | 124,190 |
| 2025/04/02 | 180 | 180.9 | 179.8 | 180.3 | ±0 | ±0% | 145,700 |
| 2025/04/01 | 178.2 | 180.3 | 178.2 | 180.3 | +2.6 | +1.5% | 50,650 |
| 2025/03/31 | 177.2 | 178.2 | 176.3 | 177.7 | +2.7 | +1.5% | 490,000 |
| 2025/03/28 | 174.5 | 175.5 | 174.4 | 175 | +0.5 | +0.3% | 27,170 |
| 2025/03/27 | 175.6 | 175.6 | 174.4 | 174.5 | -3.4 | -1.9% | 100,950 |
| 2025/03/26 | 176.5 | 178.4 | 175.4 | 177.9 | +0.7 | +0.4% | 74,000 |
| 2025/03/25 | 177.7 | 177.7 | 176.9 | 177.2 | -1.1 | -0.6% | 41,720 |
| 2025/03/24 | 180 | 180 | 178.1 | 178.3 | -2.1 | -1.2% | 20,280 |
| 2025/03/21 | 179.7 | 180.4 | 179.2 | 180.4 | +1.6 | +0.9% | 24,040 |
| 2025/03/19 | 179.2 | 179.3 | 178.4 | 178.8 | -0.3 | -0.2% | 244,710 |
| 2025/03/18 | 177.5 | 179.5 | 177.5 | 179.1 | +2 | +1.1% | 21,690 |
| 2025/03/17 | 176.6 | 177.1 | 176.1 | 177.1 | +0.7 | +0.4% | 27,720 |
| 2025/03/14 | 176.2 | 176.7 | 176.2 | 176.4 | +0.8 | +0.5% | 8,190 |
| 2025/03/13 | 175.7 | 176 | 175.2 | 175.6 | -1.9 | -1.1% | 33,610 |
| 2025/03/12 | 177.2 | 177.6 | 176.6 | 177.5 | -1.7 | -0.9% | 205,730 |
| 2025/03/11 | 177.2 | 180.7 | 177.2 | 179.2 | +2.5 | +1.4% | 34,570 |
| 2025/03/10 | 178.3 | 178.3 | 176.7 | 176.7 | -1.9 | -1.1% | 74,070 |
| 2025/03/07 | 178.6 | 178.8 | 177.6 | 178.6 | -0.2 | -0.1% | 21,170 |
| 2025/03/06 | 180 | 180 | 177.5 | 178.8 | -3.1 | -1.7% | 67,450 |
| 2025/03/05 | 185.5 | 185.5 | 181.6 | 181.9 | -3.5 | -1.9% | 38,340 |
| 2025/03/04 | 185.1 | 186.6 | 184.6 | 185.4 | +1.2 | +0.7% | 293,030 |
| 2025/03/03 | 184.5 | 184.8 | 183 | 184.2 | +1.4 | +0.8% | 21,500 |
| 2025/02/28 | 182.5 | 183.4 | 182.2 | 182.8 | +0.8 | +0.4% | 20,820 |
| 2025/02/27 | 182 | 182.4 | 181.2 | 182 | +2.5 | +1.4% | 17,380 |
| 2025/02/26 | 180.5 | 181.1 | 179.5 | 179.5 | +2.1 | +1.2% | 43,140 |
| 2025/02/25 | 176.7 | 177.9 | 175.6 | 177.4 | +2.6 | +1.5% | 83,370 |
| 2025/02/21 | 173.5 | 174.8 | 173.2 | 174.8 | +0.9 | +0.5% | 21,240 |
| 2025/02/20 | 175 | 175 | 173.7 | 173.9 | -0.9 | -0.5% | 127,350 |
| 2025/02/19 | 175.5 | 175.6 | 174.7 | 174.8 | -1.5 | -0.9% | 102,980 |
| 2025/02/18 | 176.1 | 176.8 | 175.8 | 176.3 | -0.4 | -0.2% | 46,130 |
| 2025/02/17 | 177.7 | 178 | 176.7 | 176.7 | -0.3 | -0.2% | 63,800 |
| 2025/02/14 | 177.5 | 177.5 | 176.5 | 177 | +2.1 | +1.2% | 13,940 |
| 2025/02/13 | 176 | 176.3 | 174.8 | 174.9 | -2.8 | -1.6% | 119,940 |
| 2025/02/12 | 177.8 | 178.2 | 176.1 | 177.7 | -1.3 | -0.7% | 284,690 |
| 2025/02/10 | 179.9 | 179.9 | 178.7 | 179 | -1.3 | -0.7% | 45,010 |
| 2025/02/07 | 180.4 | 180.7 | 180.1 | 180.3 | -0.1 | -0.1% | 74,930 |
| 2025/02/06 | 180.1 | 181.6 | 180.1 | 180.4 | +3.1 | +1.7% | 76,030 |
| 2025/02/05 | 178.3 | 178.3 | 176.7 | 177.3 | +0.1 | +0.1% | 45,250 |
1～
50
件表示中 / 156件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
