1,188
+4 (+0.34%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,158 | 1,160 | 1,155 | 1,157 | -8 | -0.7% | 996,070 |
| 2025/03/07 | 1,159 | 1,165 | 1,157 | 1,165 | +11 | +1% | 574,546 |
| 2025/03/06 | 1,159 | 1,159 | 1,151 | 1,154 | -11 | -0.9% | 524,787 |
| 2025/03/05 | 1,169 | 1,170 | 1,160 | 1,165 | -14 | -1.2% | 1,153,169 |
| 2025/03/04 | 1,183 | 1,189 | 1,179 | 1,179 | +8 | +0.7% | 1,861,307 |
| 2025/03/03 | 1,172 | 1,172 | 1,166 | 1,171 | ±0 | ±0% | 468,312 |
| 2025/02/28 | 1,166 | 1,174 | 1,166 | 1,171 | +5 | +0.4% | 1,184,018 |
| 2025/02/27 | 1,168 | 1,170 | 1,166 | 1,166 | +8 | +0.7% | 946,167 |
| 2025/02/26 | 1,164 | 1,166 | 1,158 | 1,158 | +9 | +0.8% | 1,584,801 |
| 2025/02/25 | 1,146 | 1,150 | 1,145 | 1,149 | +16 | +1.4% | 677,798 |
| 2025/02/21 | 1,130 | 1,133 | 1,128 | 1,133 | +5 | +0.4% | 375,071 |
| 2025/02/20 | 1,127 | 1,130 | 1,126 | 1,128 | +3 | +0.3% | 456,118 |
| 2025/02/19 | 1,125 | 1,127 | 1,125 | 1,125 | -7 | -0.6% | 644,452 |
| 2025/02/18 | 1,135 | 1,136 | 1,130 | 1,132 | -3 | -0.3% | 500,264 |
| 2025/02/17 | 1,137 | 1,138 | 1,135 | 1,135 | +5 | +0.4% | 649,670 |
| 2025/02/14 | 1,130 | 1,132 | 1,129 | 1,130 | +13 | +1.2% | 547,101 |
| 2025/02/13 | 1,116 | 1,118 | 1,115 | 1,117 | -12 | -1.1% | 711,120 |
| 2025/02/12 | 1,129 | 1,131 | 1,127 | 1,129 | -11 | -1% | 839,798 |
| 2025/02/10 | 1,140 | 1,142 | 1,139 | 1,140 | -6 | -0.5% | 719,017 |
| 2025/02/07 | 1,150 | 1,151 | 1,146 | 1,146 | -1 | -0.1% | 1,274,237 |
| 2025/02/06 | 1,149 | 1,150 | 1,147 | 1,147 | +17 | +1.5% | 1,509,108 |
| 2025/02/05 | 1,127 | 1,131 | 1,126 | 1,130 | +11 | +1% | 1,063,350 |
| 2025/02/04 | 1,121 | 1,125 | 1,118 | 1,119 | -8 | -0.7% | 940,984 |
| 2025/02/03 | 1,121 | 1,131 | 1,121 | 1,127 | +4 | +0.4% | 2,779,179 |
| 2025/01/31 | 1,129 | 1,129 | 1,123 | 1,123 | -5 | -0.4% | 495,832 |
| 2025/01/30 | 1,125 | 1,128 | 1,124 | 1,128 | +2 | +0.2% | 578,524 |
| 2025/01/29 | 1,125 | 1,127 | 1,125 | 1,126 | +3 | +0.3% | 352,772 |
| 2025/01/28 | 1,125 | 1,125 | 1,122 | 1,123 | +5 | +0.4% | 397,366 |
| 2025/01/27 | 1,116 | 1,121 | 1,116 | 1,118 | +6 | +0.5% | 542,165 |
| 2025/01/24 | 1,109 | 1,112 | 1,108 | 1,112 | -4 | -0.4% | 1,264,596 |
| 2025/01/23 | 1,116 | 1,118 | 1,115 | 1,116 | -4 | -0.4% | 497,813 |
| 2025/01/22 | 1,120 | 1,120 | 1,116 | 1,120 | -2 | -0.2% | 654,761 |
1～
50
件表示中 / 1094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
