1,066
+8 (+0.76%)
株価：2025/05/23 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,064 | 1,068 | 1,064 | 1,066 | +8 | +0.8% | 1,039,876 |
| 2025/05/22 | 1,055 | 1,060 | 1,054 | 1,058 | -12 | -1.1% | 1,482,966 |
| 2025/05/21 | 1,080 | 1,081 | 1,070 | 1,070 | -17 | -1.6% | 981,848 |
| 2025/05/20 | 1,089 | 1,091 | 1,086 | 1,087 | +6 | +0.6% | 1,189,077 |
| 2025/05/19 | 1,079 | 1,082 | 1,071 | 1,081 | -14 | -1.3% | 1,916,264 |
| 2025/05/16 | 1,089 | 1,095 | 1,088 | 1,095 | +16 | +1.5% | 1,367,345 |
| 2025/05/15 | 1,079 | 1,079 | 1,074 | 1,079 | -8 | -0.7% | 1,823,214 |
| 2025/05/14 | 1,086 | 1,089 | 1,084 | 1,087 | -4 | -0.4% | 837,332 |
| 2025/05/13 | 1,089 | 1,092 | 1,088 | 1,091 | -5 | -0.5% | 1,305,393 |
| 2025/05/12 | 1,098 | 1,098 | 1,094 | 1,096 | -9 | -0.8% | 897,123 |
| 2025/05/09 | 1,100 | 1,105 | 1,098 | 1,105 | -3 | -0.3% | 545,475 |
| 2025/05/08 | 1,111 | 1,114 | 1,107 | 1,108 | ±0 | ±0% | 579,581 |
| 2025/05/07 | 1,105 | 1,111 | 1,105 | 1,108 | -15 | -1.3% | 619,581 |
| 2025/05/02 | 1,122 | 1,123 | 1,117 | 1,123 | -3 | -0.3% | 407,779 |
| 2025/05/01 | 1,126 | 1,128 | 1,124 | 1,126 | -10 | -0.9% | 385,934 |
| 2025/04/30 | 1,137 | 1,139 | 1,135 | 1,136 | +13 | +1.2% | 837,501 |
| 2025/04/28 | 1,126 | 1,129 | 1,122 | 1,123 | +4 | +0.4% | 674,725 |
| 2025/04/25 | 1,114 | 1,120 | 1,111 | 1,119 | +11 | +1% | 447,318 |
| 2025/04/24 | 1,107 | 1,111 | 1,107 | 1,108 | -3 | -0.3% | 267,278 |
| 2025/04/23 | 1,102 | 1,111 | 1,102 | 1,111 | +23 | +2.1% | 448,968 |
| 2025/04/22 | 1,093 | 1,095 | 1,088 | 1,088 | -8 | -0.7% | 731,818 |
| 2025/04/21 | 1,102 | 1,106 | 1,096 | 1,096 | -10 | -0.9% | 691,071 |
| 2025/04/18 | 1,108 | 1,109 | 1,104 | 1,106 | -5 | -0.5% | 353,596 |
| 2025/04/17 | 1,116 | 1,119 | 1,111 | 1,111 | -2 | -0.2% | 373,187 |
| 2025/04/16 | 1,112 | 1,114 | 1,110 | 1,113 | -1 | -0.1% | 275,165 |
| 2025/04/15 | 1,108 | 1,116 | 1,107 | 1,114 | +14 | +1.3% | 743,121 |
| 2025/04/14 | 1,094 | 1,102 | 1,091 | 1,100 | +6 | +0.5% | 1,141,266 |
| 2025/04/11 | 1,087 | 1,099 | 1,081 | 1,094 | -32 | -2.8% | 1,783,784 |
| 2025/04/10 | 1,119 | 1,132 | 1,119 | 1,126 | +30 | +2.7% | 1,715,792 |
| 2025/04/09 | 1,116 | 1,117 | 1,081 | 1,096 | -52 | -4.5% | 4,422,540 |
| 2025/04/08 | 1,146 | 1,154 | 1,143 | 1,148 | -45 | -3.8% | 2,696,249 |
| 2025/04/07 | 1,193 | 1,207 | 1,187 | 1,193 | +5 | +0.4% | 5,820,995 |
| 2025/04/04 | 1,179 | 1,188 | 1,176 | 1,188 | +4 | +0.3% | 2,893,763 |
| 2025/04/03 | 1,185 | 1,187 | 1,178 | 1,184 | +22 | +1.9% | 4,373,257 |
| 2025/04/02 | 1,164 | 1,165 | 1,162 | 1,162 | ±0 | ±0% | 573,485 |
| 2025/04/01 | 1,161 | 1,164 | 1,158 | 1,162 | +3 | +0.3% | 640,411 |
| 2025/03/31 | 1,154 | 1,160 | 1,154 | 1,159 | +23 | +2% | 1,313,973 |
| 2025/03/28 | 1,133 | 1,138 | 1,132 | 1,136 | +2 | +0.2% | 414,894 |
| 2025/03/27 | 1,138 | 1,139 | 1,134 | 1,134 | -7 | -0.6% | 426,580 |
| 2025/03/26 | 1,141 | 1,142 | 1,139 | 1,141 | -1 | -0.1% | 609,453 |
| 2025/03/25 | 1,144 | 1,145 | 1,142 | 1,142 | -10 | -0.9% | 713,444 |
| 2025/03/24 | 1,155 | 1,155 | 1,150 | 1,152 | -7 | -0.6% | 358,013 |
| 2025/03/21 | 1,162 | 1,164 | 1,159 | 1,159 | +5 | +0.4% | 592,151 |
| 2025/03/19 | 1,155 | 1,156 | 1,154 | 1,154 | -2 | -0.2% | 265,097 |
| 2025/03/18 | 1,155 | 1,159 | 1,155 | 1,156 | +4 | +0.3% | 322,529 |
| 2025/03/17 | 1,155 | 1,155 | 1,151 | 1,152 | -3 | -0.3% | 514,156 |
| 2025/03/14 | 1,155 | 1,156 | 1,152 | 1,155 | +4 | +0.3% | 426,192 |
| 2025/03/13 | 1,149 | 1,153 | 1,147 | 1,151 | -5 | -0.4% | 978,919 |
| 2025/03/12 | 1,154 | 1,157 | 1,153 | 1,156 | -13 | -1.1% | 1,260,187 |
| 2025/03/11 | 1,168 | 1,174 | 1,166 | 1,169 | +12 | +1% | 1,329,674 |
1～
50
件表示中 / 1126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
