1,173
-1 (-0.09%)
株価：2024/11/22 13:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,172 | 1,174 | 1,171 | 1,174 | +2 | +0.2% | 753,369 |
| 2024/11/20 | 1,174 | 1,176 | 1,172 | 1,172 | ±0 | ±0% | 827,516 |
| 2024/11/19 | 1,170 | 1,172 | 1,169 | 1,172 | +1 | +0.1% | 682,463 |
| 2024/11/18 | 1,166 | 1,171 | 1,166 | 1,171 | +3 | +0.3% | 1,071,507 |
| 2024/11/15 | 1,172 | 1,174 | 1,167 | 1,168 | +4 | +0.3% | 1,465,506 |
| 2024/11/14 | 1,170 | 1,170 | 1,161 | 1,164 | -13 | -1.1% | 2,323,446 |
| 2024/11/13 | 1,182 | 1,183 | 1,175 | 1,177 | -20 | -1.7% | 1,847,745 |
| 2024/11/12 | 1,196 | 1,200 | 1,194 | 1,197 | +6 | +0.5% | 1,427,621 |
| 2024/11/11 | 1,193 | 1,195 | 1,188 | 1,191 | +5 | +0.4% | 1,399,757 |
| 2024/11/08 | 1,188 | 1,189 | 1,182 | 1,186 | +13 | +1.1% | 1,344,094 |
| 2024/11/07 | 1,170 | 1,176 | 1,170 | 1,173 | -3 | -0.3% | 2,207,969 |
| 2024/11/06 | 1,209 | 1,210 | 1,167 | 1,176 | -23 | -1.9% | 5,338,880 |
| 2024/11/05 | 1,200 | 1,202 | 1,197 | 1,199 | -5 | -0.4% | 963,659 |
| 2024/11/01 | 1,199 | 1,205 | 1,199 | 1,204 | +5 | +0.4% | 805,715 |
| 2024/10/31 | 1,197 | 1,200 | 1,195 | 1,199 | +2 | +0.2% | 1,206,840 |
| 2024/10/30 | 1,198 | 1,199 | 1,196 | 1,197 | +4 | +0.3% | 1,473,651 |
| 2024/10/29 | 1,191 | 1,194 | 1,190 | 1,193 | +6 | +0.5% | 653,285 |
| 2024/10/28 | 1,193 | 1,193 | 1,187 | 1,187 | -23 | -1.9% | 2,004,939 |
| 2024/10/25 | 1,204 | 1,210 | 1,203 | 1,210 | +11 | +0.9% | 904,137 |
| 2024/10/24 | 1,192 | 1,199 | 1,192 | 1,199 | +7 | +0.6% | 865,305 |
| 2024/10/23 | 1,197 | 1,198 | 1,192 | 1,192 | -1 | -0.1% | 1,637,346 |
| 2024/10/22 | 1,200 | 1,201 | 1,193 | 1,193 | -28 | -2.3% | 4,034,760 |
| 2024/10/21 | 1,218 | 1,222 | 1,217 | 1,221 | +3 | +0.2% | 599,904 |
| 2024/10/18 | 1,222 | 1,223 | 1,218 | 1,218 | -18 | -1.5% | 1,579,638 |
| 2024/10/17 | 1,240 | 1,241 | 1,236 | 1,236 | -4 | -0.3% | 596,756 |
| 2024/10/16 | 1,234 | 1,240 | 1,233 | 1,240 | +16 | +1.3% | 1,114,347 |
| 2024/10/15 | 1,222 | 1,224 | 1,220 | 1,224 | -6 | -0.5% | 1,633,806 |
| 2024/10/11 | 1,229 | 1,230 | 1,226 | 1,230 | ±0 | ±0% | 1,318,681 |
| 2024/10/10 | 1,233 | 1,233 | 1,230 | 1,230 | -18 | -1.4% | 2,530,556 |
| 2024/10/09 | 1,252 | 1,253 | 1,248 | 1,248 | -6 | -0.5% | 1,458,042 |
| 2024/10/08 | 1,250 | 1,254 | 1,249 | 1,254 | -6 | -0.5% | 1,593,421 |
| 2024/10/07 | 1,258 | 1,262 | 1,256 | 1,260 | -19 | -1.5% | 1,623,306 |
| 2024/10/04 | 1,276 | 1,281 | 1,276 | 1,279 | -8 | -0.6% | 2,278,348 |
| 2024/10/03 | 1,288 | 1,288 | 1,284 | 1,287 | -12 | -0.9% | 815,943 |
| 2024/10/02 | 1,300 | 1,302 | 1,296 | 1,299 | +8 | +0.6% | 921,145 |
| 2024/10/01 | 1,294 | 1,294 | 1,290 | 1,291 | -5 | -0.4% | 404,826 |
| 2024/09/30 | 1,294 | 1,296 | 1,293 | 1,296 | +5 | +0.4% | 854,284 |
| 2024/09/27 | 1,288 | 1,291 | 1,288 | 1,291 | +3 | +0.2% | 686,932 |
| 2024/09/26 | 1,288 | 1,291 | 1,288 | 1,288 | -9 | -0.7% | 970,814 |
| 2024/09/25 | 1,299 | 1,300 | 1,297 | 1,297 | +1 | +0.1% | 720,794 |
| 2024/09/24 | 1,300 | 1,301 | 1,295 | 1,296 | -14 | -1.1% | 1,644,805 |
| 2024/09/20 | 1,310 | 1,311 | 1,307 | 1,310 | -3 | -0.2% | 1,451,249 |
| 2024/09/19 | 1,314 | 1,314 | 1,308 | 1,313 | -15 | -1.1% | 2,244,302 |
| 2024/09/18 | 1,327 | 1,329 | 1,326 | 1,328 | -1 | -0.1% | 783,508 |
| 2024/09/17 | 1,334 | 1,335 | 1,329 | 1,329 | +5 | +0.4% | 981,243 |
| 2024/09/13 | 1,325 | 1,325 | 1,323 | 1,324 | +2 | +0.2% | 876,411 |
| 2024/09/12 | 1,323 | 1,324 | 1,321 | 1,322 | -9 | -0.7% | 1,762,458 |
| 2024/09/11 | 1,327 | 1,334 | 1,324 | 1,331 | +15 | +1.1% | 3,520,780 |
| 2024/09/10 | 1,316 | 1,318 | 1,314 | 1,316 | +9 | +0.7% | 1,592,894 |
| 2024/09/09 | 1,311 | 1,311 | 1,306 | 1,307 | -10 | -0.8% | 1,889,310 |
1～
50
件表示中 / 1006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
