1,194
+6 (+0.51%)
株価：2025/04/07 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,464 | 1,466 | 1,462 | 1,465 | +10 | +0.7% | 553,921 |
| 2023/06/01 | 1,458 | 1,463 | 1,452 | 1,455 | +2 | +0.1% | 536,012 |
| 2023/05/31 | 1,448 | 1,454 | 1,446 | 1,453 | +12 | +0.8% | 696,673 |
| 2023/05/30 | 1,440 | 1,446 | 1,438 | 1,441 | +11 | +0.8% | 542,318 |
| 2023/05/29 | 1,437 | 1,437 | 1,425 | 1,430 | +9 | +0.6% | 552,040 |
| 2023/05/26 | 1,419 | 1,423 | 1,417 | 1,421 | -4 | -0.3% | 503,065 |
| 2023/05/25 | 1,430 | 1,430 | 1,423 | 1,425 | -12 | -0.8% | 951,725 |
| 2023/05/24 | 1,436 | 1,440 | 1,433 | 1,437 | +6 | +0.4% | 565,151 |
| 2023/05/23 | 1,440 | 1,440 | 1,431 | 1,431 | -14 | -1% | 947,921 |
| 2023/05/22 | 1,446 | 1,448 | 1,442 | 1,445 | -5 | -0.3% | 604,046 |
| 2023/05/19 | 1,452 | 1,453 | 1,448 | 1,450 | -14 | -1% | 1,010,508 |
| 2023/05/18 | 1,464 | 1,468 | 1,462 | 1,464 | -3 | -0.2% | 467,533 |
| 2023/05/17 | 1,464 | 1,469 | 1,461 | 1,467 | -6 | -0.4% | 437,361 |
| 2023/05/16 | 1,472 | 1,474 | 1,468 | 1,473 | -7 | -0.5% | 560,876 |
| 2023/05/15 | 1,484 | 1,486 | 1,479 | 1,480 | -17 | -1.1% | 398,318 |
| 2023/05/12 | 1,498 | 1,500 | 1,495 | 1,497 | +15 | +1% | 468,018 |
| 2023/05/11 | 1,482 | 1,485 | 1,480 | 1,482 | +9 | +0.6% | 384,237 |
| 2023/05/10 | 1,474 | 1,476 | 1,471 | 1,473 | -7 | -0.5% | 474,285 |
| 2023/05/09 | 1,480 | 1,481 | 1,476 | 1,480 | -14 | -0.9% | 638,011 |
| 2023/05/08 | 1,487 | 1,497 | 1,484 | 1,494 | +14 | +0.9% | 484,489 |
| 2023/05/02 | 1,483 | 1,485 | 1,476 | 1,480 | -25 | -1.7% | 1,048,766 |
| 2023/05/01 | 1,507 | 1,508 | 1,503 | 1,505 | +7 | +0.5% | 399,051 |
| 2023/04/28 | 1,491 | 1,498 | 1,487 | 1,498 | -3 | -0.2% | 565,068 |
| 2023/04/27 | 1,508 | 1,508 | 1,500 | 1,501 | -14 | -0.9% | 371,740 |
| 2023/04/26 | 1,519 | 1,519 | 1,514 | 1,515 | +8 | +0.5% | 557,911 |
| 2023/04/25 | 1,501 | 1,507 | 1,501 | 1,507 | +17 | +1.1% | 423,812 |
| 2023/04/24 | 1,489 | 1,490 | 1,485 | 1,490 | -9 | -0.6% | 315,892 |
| 2023/04/21 | 1,495 | 1,499 | 1,494 | 1,499 | +14 | +0.9% | 242,667 |
| 2023/04/20 | 1,487 | 1,487 | 1,482 | 1,485 | ±0 | ±0% | 232,508 |
| 2023/04/19 | 1,484 | 1,485 | 1,480 | 1,485 | +3 | +0.2% | 360,296 |
| 2023/04/18 | 1,481 | 1,482 | 1,479 | 1,482 | -17 | -1.1% | 1,101,690 |
| 2023/04/17 | 1,500 | 1,501 | 1,497 | 1,499 | -14 | -0.9% | 814,250 |
| 2023/04/14 | 1,515 | 1,515 | 1,510 | 1,513 | -10 | -0.7% | 501,911 |
| 2023/04/13 | 1,530 | 1,530 | 1,521 | 1,523 | +1 | +0.1% | 265,847 |
| 2023/04/12 | 1,530 | 1,530 | 1,522 | 1,522 | -7 | -0.5% | 437,772 |
| 2023/04/11 | 1,528 | 1,530 | 1,524 | 1,529 | -9 | -0.6% | 383,131 |
| 2023/04/10 | 1,535 | 1,539 | 1,530 | 1,538 | -17 | -1.1% | 446,387 |
| 2023/04/07 | 1,556 | 1,557 | 1,552 | 1,555 | +1 | +0.1% | 338,362 |
| 2023/04/06 | 1,551 | 1,554 | 1,548 | 1,554 | +10 | +0.6% | 464,443 |
| 2023/04/05 | 1,543 | 1,544 | 1,539 | 1,544 | +12 | +0.8% | 336,852 |
| 2023/04/04 | 1,526 | 1,533 | 1,525 | 1,532 | +20 | +1.3% | 624,783 |
| 2023/04/03 | 1,514 | 1,515 | 1,510 | 1,512 | +9 | +0.6% | 371,412 |
| 2023/03/31 | 1,501 | 1,503 | 1,498 | 1,503 | +8 | +0.5% | 188,056 |
| 2023/03/30 | 1,497 | 1,499 | 1,494 | 1,495 | -2 | -0.1% | 325,988 |
| 2023/03/29 | 1,498 | 1,500 | 1,494 | 1,497 | -4 | -0.3% | 383,083 |
| 2023/03/28 | 1,502 | 1,505 | 1,496 | 1,501 | -25 | -1.6% | 649,467 |
| 2023/03/27 | 1,523 | 1,531 | 1,521 | 1,526 | +5 | +0.3% | 465,097 |
| 2023/03/24 | 1,518 | 1,524 | 1,513 | 1,521 | +3 | +0.2% | 368,204 |
| 2023/03/23 | 1,524 | 1,527 | 1,514 | 1,518 | +11 | +0.7% | 444,048 |
| 2023/03/22 | 1,509 | 1,509 | 1,504 | 1,507 | -26 | -1.7% | 607,181 |
451～
500
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
