1,096
-52 (-4.53%)
株価：2025/04/09 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/03/20 | 1,527 | 1,535 | 1,516 | 1,533 | +15 | +1% | 527,185 |
| 2023/03/17 | 1,517 | 1,518 | 1,504 | 1,518 | -6 | -0.4% | 530,837 |
| 2023/03/16 | 1,530 | 1,541 | 1,517 | 1,524 | +26 | +1.7% | 910,736 |
| 2023/03/15 | 1,491 | 1,500 | 1,486 | 1,498 | -21 | -1.4% | 367,886 |
| 2023/03/14 | 1,515 | 1,522 | 1,511 | 1,519 | +19 | +1.3% | 780,043 |
| 2023/03/13 | 1,497 | 1,504 | 1,494 | 1,500 | +9 | +0.6% | 954,151 |
| 2023/03/10 | 1,471 | 1,492 | 1,471 | 1,491 | +31 | +2.1% | 640,398 |
| 2023/03/09 | 1,464 | 1,467 | 1,458 | 1,460 | -1 | -0.1% | 281,084 |
| 2023/03/08 | 1,464 | 1,465 | 1,456 | 1,461 | -5 | -0.3% | 378,480 |
| 2023/03/07 | 1,463 | 1,466 | 1,460 | 1,466 | -3 | -0.2% | 537,670 |
| 2023/03/06 | 1,465 | 1,471 | 1,462 | 1,469 | +29 | +2% | 384,061 |
| 2023/03/03 | 1,437 | 1,440 | 1,432 | 1,440 | -3 | -0.2% | 392,471 |
| 2023/03/02 | 1,447 | 1,449 | 1,441 | 1,443 | -10 | -0.7% | 436,174 |
| 2023/03/01 | 1,454 | 1,455 | 1,451 | 1,453 | -1 | -0.1% | 223,140 |
| 2023/02/28 | 1,458 | 1,458 | 1,452 | 1,454 | -4 | -0.3% | 217,598 |
| 2023/02/27 | 1,460 | 1,462 | 1,455 | 1,458 | -16 | -1.1% | 406,204 |
| 2023/02/24 | 1,464 | 1,474 | 1,462 | 1,474 | +23 | +1.6% | 418,360 |
| 2023/02/22 | 1,449 | 1,453 | 1,446 | 1,451 | -14 | -1% | 736,875 |
| 2023/02/21 | 1,472 | 1,472 | 1,465 | 1,465 | -6 | -0.4% | 324,420 |
| 2023/02/20 | 1,472 | 1,473 | 1,469 | 1,471 | +13 | +0.9% | 240,964 |
| 2023/02/17 | 1,467 | 1,467 | 1,455 | 1,458 | -31 | -2.1% | 729,325 |
| 2023/02/16 | 1,485 | 1,490 | 1,479 | 1,489 | -14 | -0.9% | 367,665 |
| 2023/02/15 | 1,505 | 1,507 | 1,502 | 1,503 | -5 | -0.3% | 297,458 |
| 2023/02/14 | 1,500 | 1,508 | 1,500 | 1,508 | +14 | +0.9% | 213,116 |
| 2023/02/13 | 1,491 | 1,494 | 1,488 | 1,494 | -18 | -1.2% | 524,198 |
| 2023/02/10 | 1,511 | 1,513 | 1,507 | 1,512 | -9 | -0.6% | 454,424 |
| 2023/02/09 | 1,527 | 1,527 | 1,520 | 1,521 | -2 | -0.1% | 455,312 |
| 2023/02/08 | 1,523 | 1,524 | 1,521 | 1,523 | -10 | -0.7% | 491,690 |
| 2023/02/07 | 1,531 | 1,534 | 1,528 | 1,533 | -8 | -0.5% | 357,323 |
| 2023/02/06 | 1,540 | 1,545 | 1,536 | 1,541 | -31 | -2% | 668,568 |
| 2023/02/03 | 1,569 | 1,573 | 1,564 | 1,572 | +13 | +0.8% | 347,647 |
| 2023/02/02 | 1,559 | 1,564 | 1,557 | 1,559 | +17 | +1.1% | 510,048 |
| 2023/02/01 | 1,539 | 1,542 | 1,536 | 1,542 | +7 | +0.5% | 524,163 |
| 2023/01/31 | 1,538 | 1,538 | 1,533 | 1,535 | -9 | -0.6% | 291,264 |
| 2023/01/30 | 1,542 | 1,544 | 1,536 | 1,544 | +11 | +0.7% | 251,834 |
| 2023/01/27 | 1,540 | 1,540 | 1,531 | 1,533 | -18 | -1.2% | 313,542 |
| 2023/01/26 | 1,552 | 1,553 | 1,548 | 1,551 | +3 | +0.2% | 269,131 |
| 2023/01/25 | 1,544 | 1,549 | 1,543 | 1,548 | +20 | +1.3% | 401,814 |
| 2023/01/24 | 1,528 | 1,530 | 1,525 | 1,528 | -11 | -0.7% | 449,910 |
| 2023/01/23 | 1,538 | 1,539 | 1,530 | 1,539 | -11 | -0.7% | 864,110 |
| 2023/01/20 | 1,564 | 1,567 | 1,550 | 1,550 | -28 | -1.8% | 656,074 |
| 2023/01/19 | 1,561 | 1,580 | 1,561 | 1,578 | +43 | +2.8% | 444,975 |
| 2023/01/18 | 1,531 | 1,546 | 1,523 | 1,535 | +4 | +0.3% | 1,314,622 |
| 2023/01/17 | 1,539 | 1,539 | 1,527 | 1,531 | -8 | -0.5% | 324,331 |
| 2023/01/16 | 1,534 | 1,549 | 1,534 | 1,539 | -4 | -0.3% | 354,538 |
| 2023/01/13 | 1,547 | 1,550 | 1,540 | 1,543 | +12 | +0.8% | 502,770 |
| 2023/01/12 | 1,527 | 1,536 | 1,518 | 1,531 | +18 | +1.2% | 356,734 |
501～
550
件表示中 / 1097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
