169.6
-2.3 (-1.34%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 172 | 172 | 167.1 | 169.6 | -2.3 | -1.3% | 622,710 |
| 2025/04/03 | 170.5 | 172 | 170.1 | 171.9 | +6 | +3.6% | 132,650 |
| 2025/04/02 | 166.8 | 167.9 | 165.8 | 165.9 | +0.4 | +0.2% | 18,830 |
| 2025/04/01 | 164.8 | 166 | 164.6 | 165.5 | +0.7 | +0.4% | 97,370 |
| 2025/03/31 | 163.4 | 165 | 163.4 | 164.8 | +4.6 | +2.9% | 134,350 |
| 2025/03/28 | 160.8 | 160.8 | 159.2 | 160.2 | -0.6 | -0.4% | 18,370 |
| 2025/03/27 | 160.9 | 161 | 159.7 | 160.8 | -1.2 | -0.7% | 62,130 |
| 2025/03/26 | 163.3 | 163.3 | 161.3 | 162 | -1.5 | -0.9% | 490,770 |
| 2025/03/25 | 162.6 | 163.5 | 161.9 | 163.5 | -0.5 | -0.3% | 83,710 |
| 2025/03/24 | 165.8 | 165.8 | 164 | 164 | -2.5 | -1.5% | 27,860 |
| 2025/03/21 | 166.8 | 167 | 166 | 166.5 | +1.8 | +1.1% | 20,170 |
| 2025/03/19 | 165 | 166 | 164.7 | 164.7 | -3.5 | -2.1% | 64,440 |
| 2025/03/18 | 166 | 168.2 | 165 | 168.2 | +2.2 | +1.3% | 30,340 |
| 2025/03/17 | 164.7 | 166 | 164 | 166 | +1.4 | +0.9% | 32,610 |
| 2025/03/14 | 165.2 | 165.6 | 164.4 | 164.6 | ±0 | ±0% | 21,870 |
| 2025/03/13 | 163.7 | 164.6 | 163.1 | 164.6 | -1.4 | -0.8% | 42,370 |
| 2025/03/12 | 165.4 | 166 | 164.9 | 166 | -2.5 | -1.5% | 55,660 |
| 2025/03/11 | 168 | 169.4 | 167.7 | 168.5 | +2.6 | +1.6% | 250,160 |
| 2025/03/10 | 167 | 167 | 165.4 | 165.9 | -2.1 | -1.3% | 76,090 |
| 2025/03/07 | 164.5 | 168 | 164.5 | 168 | +3.5 | +2.1% | 17,940 |
| 2025/03/06 | 165.4 | 166.4 | 163.8 | 164.5 | -3.2 | -1.9% | 83,580 |
| 2025/03/05 | 170 | 170 | 167 | 167.7 | -3.7 | -2.2% | 118,840 |
| 2025/03/04 | 171.2 | 173.2 | 171 | 171.4 | +1.3 | +0.8% | 47,180 |
| 2025/03/03 | 171 | 171 | 169.1 | 170.1 | +1 | +0.6% | 22,230 |
| 2025/02/28 | 168.1 | 169.7 | 168.1 | 169.1 | +1 | +0.6% | 90,930 |
| 2025/02/27 | 167.6 | 169 | 166.5 | 168.1 | +1.6 | +1% | 51,720 |
| 2025/02/26 | 166.1 | 168.8 | 166.1 | 166.5 | +3.1 | +1.9% | 100,530 |
| 2025/02/25 | 165.9 | 165.9 | 158 | 163.4 | +2.4 | +1.5% | 81,150 |
| 2025/02/21 | 161.7 | 161.7 | 159.7 | 161 | +0.4 | +0.2% | 12,010 |
| 2025/02/20 | 161.6 | 161.6 | 159.5 | 160.6 | +0.6 | +0.4% | 63,470 |
| 2025/02/19 | 159.9 | 160.2 | 159.6 | 160 | -1.5 | -0.9% | 79,820 |
| 2025/02/18 | 163 | 163 | 160.5 | 161.5 | -0.4 | -0.2% | 20,720 |
| 2025/02/17 | 160.9 | 162.8 | 160.9 | 161.9 | +1.1 | +0.7% | 119,510 |
| 2025/02/14 | 160.3 | 161 | 160 | 160.8 | +3.2 | +2% | 52,740 |
| 2025/02/13 | 157.5 | 158 | 157.4 | 157.6 | -2.9 | -1.8% | 172,320 |
| 2025/02/12 | 162.3 | 162.3 | 160 | 160.5 | -3.1 | -1.9% | 104,610 |
| 2025/02/10 | 164 | 164 | 163.4 | 163.6 | -1.6 | -1% | 54,330 |
| 2025/02/07 | 165.6 | 166 | 164.6 | 165.2 | +0.7 | +0.4% | 156,950 |
| 2025/02/06 | 165 | 165.5 | 163.8 | 164.5 | +3.5 | +2.2% | 54,680 |
| 2025/02/05 | 160 | 161 | 159.9 | 161 | +2.9 | +1.8% | 47,550 |
| 2025/02/04 | 159.6 | 159.6 | 158 | 158.1 | -2.6 | -1.6% | 54,300 |
| 2025/02/03 | 158.2 | 160.9 | 158.2 | 160.7 | +1.1 | +0.7% | 67,390 |
| 2025/01/31 | 161 | 161 | 159.3 | 159.6 | -0.6 | -0.4% | 36,900 |
| 2025/01/30 | 160 | 160.2 | 159.5 | 160.2 | +0.2 | +0.1% | 30,910 |
| 2025/01/29 | 160.3 | 160.3 | 159.4 | 160 | +0.1 | +0.1% | 24,610 |
| 2025/01/28 | 160 | 160 | 159.4 | 159.9 | +1.4 | +0.9% | 47,250 |
| 2025/01/27 | 157.5 | 158.7 | 157.5 | 158.5 | +2 | +1.3% | 32,310 |
| 2025/01/24 | 156.6 | 157.1 | 156.1 | 156.5 | -1.6 | -1% | 66,310 |
| 2025/01/23 | 158.8 | 158.9 | 158 | 158.1 | -0.8 | -0.5% | 86,000 |
| 2025/01/22 | 160.6 | 160.6 | 158.2 | 158.9 | -1.2 | -0.7% | 35,950 |
1～
50
件表示中 / 146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
