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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,591 | 1,591 | 1,580 | 1,590 | +39 | +2.5% | 457,209 |
| 2022/12/07 | 1,554 | 1,554 | 1,549 | 1,551 | +6 | +0.4% | 437,829 |
| 2022/12/06 | 1,542 | 1,546 | 1,539 | 1,545 | -3 | -0.2% | 324,177 |
| 2022/12/05 | 1,551 | 1,552 | 1,541 | 1,548 | +16 | +1% | 313,937 |
| 2022/12/02 | 1,542 | 1,543 | 1,527 | 1,532 | +29 | +1.9% | 279,813 |
| 2022/12/01 | 1,500 | 1,505 | 1,496 | 1,503 | +18 | +1.2% | 390,724 |
| 2022/11/30 | 1,486 | 1,489 | 1,482 | 1,485 | -13 | -0.9% | 438,245 |
| 2022/11/29 | 1,511 | 1,512 | 1,497 | 1,498 | -15 | -1% | 429,181 |
| 2022/11/28 | 1,509 | 1,529 | 1,501 | 1,513 | +2 | +0.1% | 428,721 |
| 2022/11/25 | 1,513 | 1,513 | 1,504 | 1,511 | +2 | +0.1% | 268,110 |
| 2022/11/24 | 1,500 | 1,509 | 1,500 | 1,509 | +47 | +3.2% | 394,688 |
| 2022/11/22 | 1,456 | 1,462 | 1,454 | 1,462 | +1 | +0.1% | 134,462 |
| 2022/11/21 | 1,455 | 1,461 | 1,451 | 1,461 | -5 | -0.3% | 205,189 |
| 2022/11/18 | 1,466 | 1,467 | 1,458 | 1,466 | -7 | -0.5% | 219,285 |
| 2022/11/17 | 1,470 | 1,474 | 1,465 | 1,473 | +33 | +2.3% | 232,501 |
| 2022/11/16 | 1,452 | 1,453 | 1,437 | 1,440 | +13 | +0.9% | 249,723 |
| 2022/11/15 | 1,428 | 1,428 | 1,422 | 1,427 | +3 | +0.2% | 99,359 |
| 2022/11/14 | 1,425 | 1,428 | 1,419 | 1,424 | -8 | -0.6% | 176,069 |
| 2022/11/11 | 1,445 | 1,445 | 1,430 | 1,432 | +47 | +3.4% | 345,415 |
| 2022/11/10 | 1,390 | 1,390 | 1,381 | 1,385 | +4 | +0.3% | 140,178 |
| 2022/11/09 | 1,385 | 1,386 | 1,373 | 1,381 | +15 | +1.1% | 247,322 |
| 2022/11/08 | 1,380 | 1,380 | 1,362 | 1,366 | -19 | -1.4% | 231,275 |
| 2022/11/07 | 1,380 | 1,386 | 1,379 | 1,385 | -8 | -0.6% | 101,137 |
| 2022/11/04 | 1,398 | 1,399 | 1,390 | 1,393 | -18 | -1.3% | 129,088 |
| 2022/11/02 | 1,415 | 1,421 | 1,411 | 1,411 | +7 | +0.5% | 153,332 |
| 2022/11/01 | 1,405 | 1,407 | 1,397 | 1,404 | -6 | -0.4% | 152,259 |
| 2022/10/31 | 1,414 | 1,414 | 1,404 | 1,410 | -14 | -1% | 202,957 |
| 2022/10/28 | 1,425 | 1,430 | 1,419 | 1,424 | +13 | +0.9% | 157,463 |
| 2022/10/27 | 1,414 | 1,418 | 1,406 | 1,411 | +16 | +1.1% | 214,396 |
| 2022/10/26 | 1,385 | 1,395 | 1,381 | 1,395 | +39 | +2.9% | 204,884 |
| 2022/10/25 | 1,356 | 1,359 | 1,353 | 1,356 | -13 | -0.9% | 104,644 |
| 2022/10/24 | 1,365 | 1,372 | 1,360 | 1,369 | -9 | -0.7% | 254,686 |
| 2022/10/21 | 1,394 | 1,394 | 1,374 | 1,378 | -30 | -2.1% | 226,609 |
| 2022/10/20 | 1,408 | 1,410 | 1,404 | 1,408 | -22 | -1.5% | 227,435 |
| 2022/10/19 | 1,435 | 1,436 | 1,430 | 1,430 | -6 | -0.4% | 45,681 |
| 2022/10/18 | 1,444 | 1,444 | 1,436 | 1,436 | -13 | -0.9% | 90,556 |
| 2022/10/17 | 1,450 | 1,451 | 1,442 | 1,449 | -11 | -0.8% | 161,829 |
| 2022/10/14 | 1,458 | 1,467 | 1,454 | 1,460 | -4 | -0.3% | 155,212 |
| 2022/10/13 | 1,468 | 1,470 | 1,463 | 1,464 | +4 | +0.3% | 42,877 |
| 2022/10/12 | 1,455 | 1,467 | 1,451 | 1,460 | +7 | +0.5% | 67,524 |
| 2022/10/11 | 1,464 | 1,464 | 1,452 | 1,453 | -41 | -2.7% | 97,802 |
| 2022/10/07 | 1,502 | 1,502 | 1,490 | 1,494 | -26 | -1.7% | 97,653 |
| 2022/10/06 | 1,526 | 1,526 | 1,517 | 1,520 | -13 | -0.8% | 77,385 |
| 2022/10/05 | 1,543 | 1,543 | 1,531 | 1,533 | -7 | -0.5% | 66,891 |
| 2022/10/04 | 1,537 | 1,550 | 1,534 | 1,540 | +17 | +1.1% | 262,727 |
| 2022/10/03 | 1,517 | 1,525 | 1,512 | 1,523 | -6 | -0.4% | 35,481 |
| 2022/09/30 | 1,523 | 1,535 | 1,523 | 1,529 | +12 | +0.8% | 88,932 |
| 2022/09/29 | 1,529 | 1,537 | 1,517 | 1,517 | +25 | +1.7% | 297,336 |
| 2022/09/28 | 1,506 | 1,506 | 1,486 | 1,492 | -40 | -2.6% | 239,245 |
| 2022/09/27 | 1,530 | 1,536 | 1,527 | 1,532 | -14 | -0.9% | 124,780 |
601～
650
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
