1,211
-1 (-0.08%)
株価：2024/05/08 15:00
20分ディレイ
ｉシェアーズ 米国債２０年超 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,214 | 1,216 | 1,210 | 1,211 | -1 | -0.1% | 761,985 |
| 2024/05/07 | 1,208 | 1,213 | 1,204 | 1,212 | +23 | +1.9% | 1,408,887 |
| 2024/05/02 | 1,185 | 1,189 | 1,183 | 1,189 | +10 | +0.8% | 1,364,444 |
| 2024/05/01 | 1,179 | 1,182 | 1,178 | 1,179 | -13 | -1.1% | 680,767 |
| 2024/04/30 | 1,189 | 1,193 | 1,188 | 1,192 | +16 | +1.4% | 1,630,133 |
| 2024/04/26 | 1,171 | 1,177 | 1,170 | 1,176 | -3 | -0.3% | 1,492,017 |
| 2024/04/25 | 1,183 | 1,184 | 1,179 | 1,179 | -9 | -0.8% | 1,056,213 |
| 2024/04/24 | 1,191 | 1,192 | 1,188 | 1,188 | -5 | -0.4% | 921,164 |
| 2024/04/23 | 1,192 | 1,195 | 1,190 | 1,193 | +5 | +0.4% | 607,624 |
| 2024/04/22 | 1,194 | 1,195 | 1,185 | 1,188 | -12 | -1% | 1,150,913 |
| 2024/04/19 | 1,189 | 1,210 | 1,187 | 1,200 | ±0 | ±0% | 1,515,919 |
| 2024/04/18 | 1,194 | 1,200 | 1,193 | 1,200 | +16 | +1.4% | 917,190 |
| 2024/04/17 | 1,182 | 1,186 | 1,180 | 1,184 | -7 | -0.6% | 1,303,253 |
| 2024/04/16 | 1,191 | 1,196 | 1,189 | 1,191 | -14 | -1.2% | 1,572,098 |
| 2024/04/15 | 1,207 | 1,210 | 1,203 | 1,205 | -1 | -0.1% | 799,962 |
| 2024/04/12 | 1,202 | 1,206 | 1,201 | 1,206 | -7 | -0.6% | 1,743,091 |
| 2024/04/11 | 1,211 | 1,215 | 1,209 | 1,213 | -26 | -2.1% | 2,464,038 |
| 2024/04/10 | 1,239 | 1,241 | 1,237 | 1,239 | -9 | -0.7% | 493,151 |
| 2024/04/09 | 1,236 | 1,248 | 1,234 | 1,248 | +14 | +1.1% | 1,289,596 |
| 2024/04/08 | 1,236 | 1,236 | 1,233 | 1,234 | -20 | -1.6% | 2,101,034 |
| 2024/04/05 | 1,252 | 1,254 | 1,250 | 1,254 | +11 | +0.9% | 1,011,800 |
| 2024/04/04 | 1,248 | 1,248 | 1,241 | 1,243 | -5 | -0.4% | 1,999,825 |
| 2024/04/03 | 1,248 | 1,250 | 1,245 | 1,248 | -8 | -0.6% | 2,238,328 |
| 2024/04/02 | 1,259 | 1,259 | 1,255 | 1,256 | -23 | -1.8% | 2,260,670 |
| 2024/04/01 | 1,278 | 1,280 | 1,273 | 1,279 | +2 | +0.2% | 804,765 |
| 2024/03/29 | 1,277 | 1,280 | 1,276 | 1,277 | +1 | +0.1% | 1,033,096 |
| 2024/03/28 | 1,277 | 1,277 | 1,273 | 1,276 | +9 | +0.7% | 836,528 |
| 2024/03/27 | 1,267 | 1,269 | 1,266 | 1,267 | ±0 | ±0% | 761,301 |
| 2024/03/26 | 1,266 | 1,270 | 1,265 | 1,267 | -5 | -0.4% | 947,322 |
| 2024/03/25 | 1,274 | 1,275 | 1,271 | 1,272 | +7 | +0.6% | 1,189,625 |
| 2024/03/22 | 1,261 | 1,266 | 1,259 | 1,265 | +8 | +0.6% | 1,658,757 |
| 2024/03/21 | 1,257 | 1,260 | 1,253 | 1,257 | -1 | -0.1% | 3,178,313 |
| 2024/03/19 | 1,257 | 1,259 | 1,254 | 1,258 | -4 | -0.3% | 1,918,592 |
| 2024/03/18 | 1,262 | 1,263 | 1,257 | 1,262 | -1 | -0.1% | 1,510,285 |
| 2024/03/15 | 1,259 | 1,264 | 1,257 | 1,263 | -15 | -1.2% | 2,124,375 |
| 2024/03/14 | 1,281 | 1,281 | 1,277 | 1,278 | -11 | -0.9% | 1,088,486 |
| 2024/03/13 | 1,287 | 1,289 | 1,285 | 1,289 | -9 | -0.7% | 1,241,447 |
| 2024/03/12 | 1,297 | 1,299 | 1,295 | 1,298 | -4 | -0.3% | 1,180,964 |
| 2024/03/11 | 1,300 | 1,303 | 1,297 | 1,302 | -1 | -0.1% | 1,314,295 |
| 2024/03/08 | 1,299 | 1,303 | 1,298 | 1,303 | +5 | +0.4% | 1,431,571 |
| 2024/03/07 | 1,300 | 1,302 | 1,297 | 1,298 | +8 | +0.6% | 1,179,867 |
| 2024/03/06 | 1,288 | 1,290 | 1,285 | 1,290 | +12 | +0.9% | 1,246,104 |
| 2024/03/05 | 1,274 | 1,279 | 1,274 | 1,278 | -1 | -0.1% | 600,295 |
| 2024/03/04 | 1,279 | 1,280 | 1,277 | 1,279 | +8 | +0.6% | 1,208,285 |
| 2024/03/01 | 1,270 | 1,273 | 1,268 | 1,271 | +8 | +0.6% | 536,959 |
| 2024/02/29 | 1,265 | 1,266 | 1,262 | 1,263 | +1 | +0.1% | 986,813 |
| 2024/02/28 | 1,259 | 1,262 | 1,258 | 1,262 | -6 | -0.5% | 1,806,826 |
| 2024/02/27 | 1,266 | 1,269 | 1,264 | 1,268 | -7 | -0.5% | 1,533,668 |
| 2024/02/26 | 1,269 | 1,277 | 1,269 | 1,275 | +23 | +1.8% | 1,708,766 |
| 2024/02/22 | 1,249 | 1,253 | 1,247 | 1,252 | -6 | -0.5% | 1,059,308 |
1～
50
件表示中 / 871件
類似銘柄と比較する
現在ご覧いただいている「米債２０Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
