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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 158 | 160.4 | 158 | 160.1 | +3.1 | +2% | 46,610 |
| 2025/01/20 | 157.2 | 157.3 | 156.6 | 157 | +0.4 | +0.3% | 48,930 |
| 2025/01/17 | 157.1 | 157.3 | 156.6 | 156.6 | +0.2 | +0.1% | 459,270 |
| 2025/01/16 | 155.5 | 156.4 | 155 | 156.4 | +4.1 | +2.7% | 131,800 |
| 2025/01/15 | 152.8 | 153 | 151.9 | 152.3 | -0.7 | -0.5% | 820,600 |
| 2025/01/14 | 153.4 | 153.4 | 152.7 | 153 | -0.4 | -0.3% | 94,370 |
| 2025/01/10 | 155.5 | 155.5 | 153.1 | 153.4 | -1.5 | -1% | 181,480 |
| 2025/01/09 | 154.5 | 155.5 | 153.9 | 154.9 | -3 | -1.9% | 280,260 |
| 2025/01/08 | 159.5 | 159.5 | 157 | 157.9 | -4.2 | -2.6% | 153,030 |
| 2025/01/07 | 162.7 | 162.7 | 161.1 | 162.1 | +0.1 | +0.1% | 82,910 |
| 2025/01/06 | 163.4 | 163.4 | 161.4 | 162 | -1.7 | -1% | 127,320 |
| 2024/12/30 | 165 | 165.8 | 163 | 163.7 | -2 | -1.2% | 50,320 |
| 2024/12/27 | 165.5 | 165.9 | 164.9 | 165.7 | +1.7 | +1% | 22,780 |
| 2024/12/26 | 165.1 | 166.5 | 164 | 164 | -1.3 | -0.8% | 180,400 |
| 2024/12/25 | 164.5 | 170.5 | 164 | 165.3 | +0.5 | +0.3% | 70,880 |
| 2024/12/24 | 165 | 165.1 | 164.4 | 164.8 | -1.8 | -1.1% | 103,990 |
| 2024/12/23 | 166.5 | 167 | 166.2 | 166.6 | -0.4 | -0.2% | 378,140 |
| 2024/12/20 | 168.8 | 168.8 | 166.2 | 167 | -2.3 | -1.4% | 257,650 |
| 2024/12/19 | 171 | 173.5 | 168.5 | 169.3 | -4.9 | -2.8% | 457,090 |
| 2024/12/18 | 175 | 175.1 | 171.7 | 174.2 | +1.4 | +0.8% | 34,480 |
| 2024/12/17 | 173 | 173.5 | 172.5 | 172.8 | -0.6 | -0.3% | 34,260 |
| 2024/12/16 | 173.8 | 173.8 | 172.7 | 173.4 | -2.6 | -1.5% | 401,410 |
| 2024/12/13 | 175 | 177.2 | 175 | 176 | -2.1 | -1.2% | 83,020 |
| 2024/12/12 | 178.4 | 179.2 | 178 | 178.1 | -3.1 | -1.7% | 29,920 |
| 2024/12/11 | 181.7 | 182.1 | 181 | 181.2 | -2.5 | -1.4% | 28,970 |
| 2024/12/10 | 183.1 | 184.4 | 183.1 | 183.7 | -2.9 | -1.6% | 21,070 |
| 2024/12/09 | 186.6 | 186.6 | 185.8 | 186.6 | ±0 | ±0% | 30,970 |
| 2024/12/06 | 185.5 | 186.6 | 185.4 | 186.6 | +1.7 | +0.9% | 58,320 |
| 2024/12/05 | 182.3 | 184.9 | 182.3 | 184.9 | +2.7 | +1.5% | 23,120 |
| 2024/12/04 | 183.9 | 183.9 | 182.2 | 182.2 | -1.7 | -0.9% | 18,540 |
| 2024/12/03 | 183.5 | 184.5 | 183.1 | 183.9 | +0.7 | +0.4% | 57,530 |
| 2024/12/02 | 182 | 183.4 | 182 | 183.2 | +1.2 | +0.7% | 32,230 |
| 2024/11/29 | 181.4 | 182 | 180.6 | 182 | +1.3 | +0.7% | 27,560 |
| 2024/11/28 | 180 | 181 | 179.9 | 180.7 | +1.5 | +0.8% | 120,570 |
| 2024/11/27 | 179.5 | 179.5 | 178.9 | 179.2 | +0.1 | +0.1% | 38,690 |
| 2024/11/26 | 179 | 179.3 | 178.3 | 179.1 | +2.6 | +1.5% | 134,700 |
| 2024/11/25 | 174.6 | 176.5 | 174.6 | 176.5 | +3 | +1.7% | 50,680 |
| 2024/11/22 | 172.1 | 173.5 | 172.1 | 173.5 | +0.2 | +0.1% | 56,250 |
| 2024/11/21 | 173.5 | 173.5 | 172.8 | 173.3 | -0.1 | -0.1% | 46,180 |
| 2024/11/20 | 173.5 | 173.9 | 173.2 | 173.4 | +0.4 | +0.2% | 349,800 |
| 2024/11/19 | 173 | 173 | 172.5 | 173 | +0.5 | +0.3% | 239,460 |
| 2024/11/18 | 172 | 173 | 171.1 | 172.5 | -0.3 | -0.2% | 61,780 |
| 2024/11/15 | 174.1 | 174.1 | 172.4 | 172.8 | +0.8 | +0.5% | 78,200 |
| 2024/11/14 | 174 | 174.2 | 171.1 | 172 | -3 | -1.7% | 179,190 |
| 2024/11/13 | 177.5 | 177.5 | 174.8 | 175 | -4.5 | -2.5% | 59,830 |
| 2024/11/12 | 178.3 | 180 | 178.3 | 179.5 | +1.5 | +0.8% | 66,760 |
| 2024/11/11 | 178 | 178.6 | 177.3 | 178 | +0.7 | +0.4% | 23,350 |
| 2024/11/08 | 177 | 177.9 | 176.6 | 177.3 | +2.9 | +1.7% | 37,420 |
| 2024/11/07 | 173.9 | 174.9 | 173.8 | 174.4 | -2 | -1.1% | 73,590 |
| 2024/11/06 | 182.4 | 182.4 | 172.8 | 176.4 | -4.2 | -2.3% | 374,530 |
51～
100
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
