153.5
-0.5 (-0.32%)
株価：2025/09/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 153.3 | 153.6 | 152.9 | 153.5 | -0.5 | -0.3% | 86,910 |
| 2025/09/16 | 152.9 | 154 | 152.1 | 154 | +1 | +0.7% | 124,510 |
| 2025/09/12 | 151 | 153 | 151 | 153 | +3.1 | +2.1% | 119,190 |
| 2025/09/11 | 150.3 | 150.8 | 149.5 | 149.9 | +0.4 | +0.3% | 146,640 |
| 2025/09/10 | 149.9 | 149.9 | 148.7 | 149.5 | -0.8 | -0.5% | 375,080 |
| 2025/09/09 | 150.2 | 150.9 | 150.1 | 150.3 | +3.6 | +2.5% | 211,620 |
| 2025/09/08 | 145.5 | 147.1 | 145.5 | 146.7 | +2.7 | +1.9% | 1,282,670 |
| 2025/09/05 | 143.5 | 144.4 | 143.5 | 144 | +1.6 | +1.1% | 895,500 |
| 2025/09/04 | 141.8 | 142.4 | 141.6 | 142.4 | +3.8 | +2.7% | 912,640 |
| 2025/09/03 | 140.2 | 140.2 | 138.6 | 138.6 | -1.8 | -1.3% | 2,799,110 |
| 2025/09/02 | 141 | 141 | 140 | 140.4 | -0.4 | -0.3% | 875,020 |
| 2025/09/01 | 141.3 | 141.3 | 140.6 | 140.8 | -2.3 | -1.6% | 498,300 |
| 2025/08/29 | 143.4 | 143.5 | 142.6 | 143.1 | +0.3 | +0.2% | 275,670 |
| 2025/08/28 | 142 | 142.9 | 142 | 142.8 | +1 | +0.7% | 68,370 |
| 2025/08/27 | 143 | 143 | 141.8 | 141.8 | -1.9 | -1.3% | 276,820 |
| 2025/08/26 | 143.9 | 143.9 | 141.7 | 143.7 | +0.3 | +0.2% | 1,185,490 |
| 2025/08/25 | 143.5 | 143.5 | 143.2 | 143.4 | +1.1 | +0.8% | 206,240 |
| 2025/08/22 | 142.8 | 142.8 | 142.2 | 142.3 | -0.7 | -0.5% | 225,540 |
| 2025/08/21 | 143.4 | 143.4 | 142.8 | 143 | +0.5 | +0.4% | 45,840 |
| 2025/08/20 | 143 | 143.1 | 142.3 | 142.5 | +0.8 | +0.6% | 239,810 |
| 2025/08/19 | 142 | 142.2 | 141.6 | 141.7 | -1.4 | -1% | 820,980 |
| 2025/08/18 | 142.8 | 143.4 | 142.6 | 143.1 | -1.5 | -1% | 720,670 |
| 2025/08/15 | 144.2 | 145.2 | 144.1 | 144.6 | -1.2 | -0.8% | 583,120 |
| 2025/08/14 | 146.4 | 146.4 | 145.8 | 145.8 | +1 | +0.7% | 89,890 |
| 2025/08/13 | 144 | 144.9 | 143.6 | 144.8 | -0.5 | -0.3% | 625,700 |
| 2025/08/12 | 146.6 | 146.6 | 144.9 | 145.3 | -0.8 | -0.5% | 157,790 |
| 2025/08/08 | 146.5 | 146.8 | 146.1 | 146.1 | -0.4 | -0.3% | 163,800 |
| 2025/08/07 | 146.8 | 146.8 | 146.2 | 146.5 | -0.9 | -0.6% | 156,970 |
| 2025/08/06 | 148.1 | 148.1 | 147.3 | 147.4 | +0.3 | +0.2% | 155,320 |
| 2025/08/05 | 147.1 | 147.8 | 147.1 | 147.1 | +2 | +1.4% | 306,990 |
| 2025/08/04 | 145.6 | 146.9 | 145 | 145.1 | +0.8 | +0.6% | 2,050,580 |
| 2025/08/01 | 144 | 144.3 | 143.6 | 144.3 | -0.7 | -0.5% | 41,900 |
| 2025/07/31 | 144.3 | 145 | 143.8 | 145 | ±0 | ±0% | 196,520 |
| 2025/07/30 | 144.5 | 145 | 144.5 | 145 | +3.2 | +2.3% | 465,520 |
| 2025/07/29 | 141.8 | 142 | 141.5 | 141.8 | -1.3 | -0.9% | 598,680 |
| 2025/07/28 | 142.3 | 143.1 | 141.8 | 143.1 | +1 | +0.7% | 728,240 |
| 2025/07/25 | 142.5 | 142.6 | 141.7 | 142.1 | +0.6 | +0.4% | 463,160 |
| 2025/07/24 | 142 | 142 | 141.5 | 141.5 | -0.2 | -0.1% | 74,900 |
| 2025/07/23 | 142 | 142.5 | 141.3 | 141.7 | +0.2 | +0.1% | 85,000 |
| 2025/07/22 | 141.3 | 142 | 141.3 | 141.5 | +1.2 | +0.9% | 218,030 |
| 2025/07/18 | 140 | 140.4 | 139.6 | 140.3 | +2 | +1.4% | 72,010 |
| 2025/07/17 | 139.2 | 139.2 | 138.3 | 138.3 | -1.5 | -1.1% | 350,340 |
| 2025/07/16 | 139.1 | 139.8 | 138.6 | 139.8 | -0.7 | -0.5% | 320,520 |
| 2025/07/15 | 141 | 141 | 140.3 | 140.5 | -1 | -0.7% | 113,610 |
| 2025/07/14 | 141.9 | 141.9 | 140.6 | 141.5 | -3.3 | -2.3% | 493,290 |
| 2025/07/11 | 146 | 146 | 144.3 | 144.8 | -0.1 | -0.1% | 62,410 |
| 2025/07/10 | 144.9 | 145.4 | 144.4 | 144.9 | -1 | -0.7% | 30,660 |
| 2025/07/09 | 146.5 | 146.5 | 145.6 | 145.9 | -0.2 | -0.1% | 320,200 |
| 2025/07/08 | 147.3 | 148.1 | 146.1 | 146.1 | -3.9 | -2.6% | 292,630 |
| 2025/07/07 | 149.8 | 150 | 149 | 150 | -0.3 | -0.2% | 94,330 |
1～
50
件表示中 / 258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
