128.3
-1.6 (-1.23%)
株価：2026/05/15 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（為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/15 | 129.8 | 129.8 | 128.3 | 128.3 | -1.6 | -1.2% | 371,660 |
| 2026/05/14 | 130 | 130 | 129.4 | 129.9 | -0.2 | -0.2% | 441,140 |
| 2026/05/13 | 131 | 131 | 129.8 | 130.1 | -0.9 | -0.7% | 437,700 |
| 2026/05/12 | 131.2 | 131.4 | 130.8 | 131 | -0.7 | -0.5% | 399,460 |
| 2026/05/11 | 131.9 | 132.3 | 131.7 | 131.7 | -0.2 | -0.2% | 203,550 |
| 2026/05/08 | 132.7 | 132.7 | 131.9 | 131.9 | -1.2 | -0.9% | 138,120 |
| 2026/05/07 | 132.6 | 133.3 | 132.6 | 133.1 | +1.7 | +1.3% | 267,260 |
| 2026/05/01 | 130.9 | 131.4 | 130.9 | 131.4 | -0.1 | -0.1% | 245,350 |
| 2026/04/30 | 131.9 | 131.9 | 130.5 | 131.5 | -0.6 | -0.5% | 674,840 |
| 2026/04/28 | 133.6 | 133.6 | 132.1 | 132.1 | -0.8 | -0.6% | 793,910 |
| 2026/04/27 | 133.2 | 133.4 | 132.8 | 132.9 | -0.6 | -0.4% | 740,020 |
| 2026/04/24 | 134 | 134 | 133.1 | 133.5 | +0.1 | +0.1% | 321,460 |
| 2026/04/23 | 134 | 134 | 132.8 | 133.4 | -0.4 | -0.3% | 372,000 |
| 2026/04/22 | 134.4 | 134.4 | 133.7 | 133.8 | -0.7 | -0.5% | 771,210 |
| 2026/04/21 | 134.1 | 134.6 | 134 | 134.5 | +1.2 | +0.9% | 422,930 |
| 2026/04/20 | 133.5 | 133.7 | 133.1 | 133.3 | +0.5 | +0.4% | 309,210 |
| 2026/04/17 | 132.8 | 132.9 | 132.4 | 132.8 | -1.2 | -0.9% | 652,190 |
| 2026/04/16 | 134.8 | 135 | 134 | 134 | -1.3 | -1% | 263,710 |
| 2026/04/15 | 135.2 | 135.8 | 135.2 | 135.3 | +0.5 | +0.4% | 209,530 |
| 2026/04/14 | 134.2 | 134.8 | 134.2 | 134.8 | +1.7 | +1.3% | 134,720 |
| 2026/04/13 | 132.9 | 133.1 | 132.5 | 133.1 | -1.1 | -0.8% | 776,670 |
| 2026/04/10 | 135.4 | 135.4 | 134 | 134.2 | -0.9 | -0.7% | 683,460 |
| 2026/04/09 | 135.3 | 135.3 | 134.8 | 135.1 | -5 | -3.6% | 762,290 |
| 2026/04/08 | 139.9 | 140.2 | 139.2 | 140.1 | +2.5 | +1.8% | 420,280 |
| 2026/04/07 | 137.9 | 138.5 | 137.6 | 137.6 | +0.6 | +0.4% | 422,770 |
| 2026/04/06 | 138 | 138 | 136.8 | 137 | -1 | -0.7% | 549,560 |
| 2026/04/03 | 137 | 138.1 | 137 | 138 | +2.2 | +1.6% | 249,340 |
| 2026/04/02 | 138.7 | 138.7 | 135.6 | 135.8 | -3 | -2.2% | 1,139,270 |
| 2026/04/01 | 139 | 139 | 137.6 | 138.8 | +0.8 | +0.6% | 642,900 |
| 2026/03/31 | 136.8 | 138.4 | 136.8 | 138 | +1.3 | +1% | 316,740 |
| 2026/03/30 | 136.8 | 136.9 | 135.5 | 136.7 | +0.1 | +0.1% | 901,560 |
| 2026/03/27 | 136.9 | 137.2 | 136.3 | 136.6 | -0.2 | -0.1% | 646,280 |
| 2026/03/26 | 137.4 | 137.5 | 136.7 | 136.8 | -0.3 | -0.2% | 609,160 |
| 2026/03/25 | 137.1 | 137.5 | 137 | 137.1 | +1.2 | +0.9% | 760,650 |
| 2026/03/24 | 137.1 | 137.2 | 135.7 | 135.9 | +0.9 | +0.7% | 254,090 |
| 2026/03/23 | 135.6 | 135.8 | 134.6 | 135 | -2.7 | -2% | 2,116,090 |
| 2026/03/19 | 137.8 | 137.9 | 137.1 | 137.7 | -1.5 | -1.1% | 874,040 |
| 2026/03/18 | 138.3 | 139.4 | 138.3 | 139.2 | +1.7 | +1.2% | 1,085,070 |
| 2026/03/17 | 138.4 | 138.4 | 137.4 | 137.5 | -0.2 | -0.1% | 257,990 |
| 2026/03/16 | 137.5 | 138 | 137.3 | 137.7 | +0.3 | +0.2% | 339,620 |
| 2026/03/13 | 137.3 | 138.1 | 137.3 | 137.4 | -0.5 | -0.4% | 1,506,730 |
| 2026/03/12 | 138 | 138.1 | 137 | 137.9 | -3.5 | -2.5% | 2,086,050 |
| 2026/03/11 | 141.2 | 141.8 | 140.9 | 141.4 | -1.7 | -1.2% | 962,520 |
| 2026/03/10 | 143.2 | 143.8 | 143.1 | 143.1 | +2.7 | +1.9% | 1,273,070 |
| 2026/03/09 | 141.1 | 141.1 | 139.6 | 140.4 | -1.6 | -1.1% | 599,840 |
| 2026/03/06 | 142.6 | 142.6 | 142 | 142 | +0.1 | +0.1% | 297,070 |
| 2026/03/05 | 143.9 | 143.9 | 141.8 | 141.9 | -1.4 | -1% | 447,970 |
| 2026/03/04 | 143.7 | 144.6 | 143.2 | 143.3 | -0.5 | -0.3% | 703,690 |
| 2026/03/03 | 145.9 | 145.9 | 143.8 | 143.8 | -2.2 | -1.5% | 337,140 |
| 2026/03/02 | 148 | 148.2 | 145.7 | 146 | -0.3 | -0.2% | 428,510 |
1～
50
件表示中 / 415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
