159
+0.4 (+0.25%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 190 | 190.1 | 189.6 | 190 | +1.1 | +0.6% | 33,930 |
| 2024/12/17 | 189.4 | 189.6 | 188.9 | 188.9 | -0.4 | -0.2% | 532,850 |
| 2024/12/16 | 189.9 | 189.9 | 188.4 | 189.3 | -2.7 | -1.4% | 536,420 |
| 2024/12/13 | 191.8 | 192 | 190.5 | 192 | -1 | -0.5% | 97,410 |
| 2024/12/12 | 193.6 | 193.6 | 192.3 | 193 | -2.2 | -1.1% | 39,780 |
| 2024/12/11 | 196.7 | 196.7 | 194.9 | 195.2 | -2.3 | -1.2% | 34,190 |
| 2024/12/10 | 198 | 198 | 197.1 | 197.5 | -1.3 | -0.7% | 205,630 |
| 2024/12/09 | 198.5 | 199 | 198 | 198.8 | +0.4 | +0.2% | 58,380 |
| 2024/12/06 | 197.8 | 198.6 | 197.8 | 198.4 | +1.6 | +0.8% | 162,700 |
| 2024/12/05 | 197 | 197.6 | 196.6 | 196.8 | +2.6 | +1.3% | 119,990 |
| 2024/12/04 | 195.7 | 195.7 | 193.7 | 194.2 | -1.6 | -0.8% | 11,080 |
| 2024/12/03 | 197 | 197 | 195.8 | 195.8 | +0.5 | +0.3% | 14,600 |
| 2024/12/02 | 195.1 | 195.8 | 194.8 | 195.3 | +1.3 | +0.7% | 9,930 |
| 2024/11/29 | 194.7 | 194.7 | 193.4 | 194 | -0.2 | -0.1% | 21,160 |
| 2024/11/28 | 195.5 | 195.5 | 193 | 194.2 | +0.8 | +0.4% | 84,720 |
| 2024/11/27 | 194.8 | 194.8 | 193.4 | 193.4 | -1.7 | -0.9% | 62,080 |
| 2024/11/26 | 196.2 | 196.2 | 194.3 | 195.1 | +1.5 | +0.8% | 92,640 |
| 2024/11/25 | 191.2 | 193.6 | 191 | 193.6 | +3.5 | +1.8% | 26,370 |
| 2024/11/22 | 190.1 | 190.1 | 188.8 | 190.1 | +0.1 | +0.1% | 9,010 |
| 2024/11/21 | 191.3 | 191.3 | 190 | 190 | -0.5 | -0.3% | 217,350 |
| 2024/11/20 | 190.4 | 190.9 | 189.9 | 190.5 | +1.2 | +0.6% | 10,780 |
| 2024/11/19 | 189 | 189.6 | 188.9 | 189.3 | +0.4 | +0.2% | 15,850 |
| 2024/11/18 | 192.7 | 192.7 | 188.3 | 188.9 | -2.5 | -1.3% | 88,960 |
| 2024/11/15 | 191 | 192.8 | 191 | 191.4 | +1 | +0.5% | 13,180 |
| 2024/11/14 | 190 | 191.2 | 188.9 | 190.4 | -1.6 | -0.8% | 50,480 |
| 2024/11/13 | 196.3 | 196.3 | 192 | 192 | -3.9 | -2% | 39,280 |
| 2024/11/12 | 193.8 | 196.9 | 193.8 | 195.9 | +2.1 | +1.1% | 142,410 |
| 2024/11/11 | 194.4 | 194.4 | 192.1 | 193.8 | +1.9 | +1% | 1,383,850 |
| 2024/11/08 | 190.8 | 192.3 | 190.8 | 191.9 | +1.7 | +0.9% | 43,080 |
| 2024/11/07 | 192 | 192 | 189.4 | 190.2 | +1.3 | +0.7% | 91,330 |
| 2024/11/06 | 194.7 | 195.6 | 188.6 | 188.9 | -6.2 | -3.2% | 183,640 |
| 2024/11/05 | 196 | 196.1 | 194.2 | 195.1 | -0.9 | -0.5% | 5,580 |
| 2024/11/01 | 195.5 | 196 | 193.9 | 196 | +1 | +0.5% | 85,640 |
| 2024/10/31 | 194.7 | 195 | 193.9 | 195 | -0.7 | -0.4% | 9,330 |
| 2024/10/30 | 195.5 | 195.7 | 193.8 | 195.7 | +3.3 | +1.7% | 102,640 |
| 2024/10/29 | 192.5 | 192.7 | 191.9 | 192.4 | +0.6 | +0.3% | 170,840 |
| 2024/10/28 | 192.2 | 195.1 | 191.3 | 191.8 | -3.2 | -1.6% | 419,380 |
| 2024/10/25 | 193 | 195 | 192.5 | 195 | +3.2 | +1.7% | 197,490 |
| 2024/10/24 | 191.4 | 192.3 | 190.6 | 191.8 | +1.3 | +0.7% | 300,950 |
| 2024/10/23 | 190.5 | 190.5 | 189.5 | 190.5 | +2 | +1.1% | 283,980 |
| 2024/10/22 | 190.3 | 190.3 | 188.4 | 188.5 | -4.6 | -2.4% | 356,580 |
| 2024/10/21 | 191.4 | 193.1 | 191.4 | 193.1 | +0.1 | +0.1% | 98,870 |
| 2024/10/18 | 195.2 | 195.2 | 193 | 193 | -3.8 | -1.9% | 455,740 |
| 2024/10/17 | 198 | 198 | 196.6 | 196.8 | +0.2 | +0.1% | 30,760 |
| 2024/10/16 | 196.1 | 196.6 | 195.1 | 196.6 | +3.7 | +1.9% | 51,340 |
| 2024/10/15 | 191.8 | 193.5 | 191.8 | 192.9 | -0.9 | -0.5% | 71,720 |
| 2024/10/11 | 194.7 | 194.7 | 193.2 | 193.8 | -1.4 | -0.7% | 39,960 |
| 2024/10/10 | 195.9 | 195.9 | 194.4 | 195.2 | -2.1 | -1.1% | 58,940 |
| 2024/10/09 | 197.7 | 197.7 | 197 | 197.3 | -0.1 | -0.1% | 55,910 |
| 2024/10/08 | 196.8 | 197.4 | 196 | 197.4 | -1.4 | -0.7% | 186,110 |
151～
200
件表示中 / 227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
