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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/26 | 1,557 | 1,560 | 1,544 | 1,546 | -48 | -3% | 201,519 |
| 2022/09/22 | 1,589 | 1,594 | 1,586 | 1,594 | +14 | +0.9% | 34,144 |
| 2022/09/21 | 1,580 | 1,581 | 1,574 | 1,580 | -10 | -0.6% | 58,123 |
| 2022/09/20 | 1,591 | 1,594 | 1,589 | 1,590 | -8 | -0.5% | 47,276 |
| 2022/09/16 | 1,600 | 1,605 | 1,598 | 1,598 | -8 | -0.5% | 43,981 |
| 2022/09/15 | 1,608 | 1,608 | 1,596 | 1,606 | +12 | +0.8% | 62,321 |
| 2022/09/14 | 1,594 | 1,597 | 1,585 | 1,594 | -3 | -0.2% | 178,890 |
| 2022/09/13 | 1,595 | 1,597 | 1,593 | 1,597 | -2 | -0.1% | 55,947 |
| 2022/09/12 | 1,603 | 1,610 | 1,599 | 1,599 | -4 | -0.2% | 50,275 |
| 2022/09/09 | 1,606 | 1,611 | 1,599 | 1,603 | -23 | -1.4% | 66,986 |
| 2022/09/08 | 1,619 | 1,627 | 1,613 | 1,626 | +31 | +1.9% | 170,605 |
| 2022/09/07 | 1,611 | 1,611 | 1,588 | 1,595 | -32 | -2% | 191,474 |
| 2022/09/06 | 1,635 | 1,637 | 1,627 | 1,627 | -10 | -0.6% | 50,403 |
| 2022/09/05 | 1,642 | 1,642 | 1,635 | 1,637 | +6 | +0.4% | 41,526 |
| 2022/09/02 | 1,626 | 1,637 | 1,625 | 1,631 | -22 | -1.3% | 61,265 |
| 2022/09/01 | 1,658 | 1,658 | 1,644 | 1,653 | -25 | -1.5% | 123,153 |
| 2022/08/31 | 1,670 | 1,678 | 1,670 | 1,678 | ±0 | ±0% | 14,053 |
| 2022/08/30 | 1,669 | 1,681 | 1,669 | 1,678 | +10 | +0.6% | 27,599 |
| 2022/08/29 | 1,672 | 1,676 | 1,664 | 1,668 | +2 | +0.1% | 39,421 |
| 2022/08/26 | 1,675 | 1,675 | 1,662 | 1,666 | +13 | +0.8% | 42,536 |
| 2022/08/25 | 1,655 | 1,655 | 1,646 | 1,653 | -19 | -1.1% | 185,099 |
| 2022/08/24 | 1,669 | 1,673 | 1,663 | 1,672 | -5 | -0.3% | 45,461 |
| 2022/08/23 | 1,674 | 1,678 | 1,670 | 1,677 | -1 | -0.1% | 53,291 |
| 2022/08/22 | 1,677 | 1,680 | 1,672 | 1,678 | -20 | -1.2% | 70,785 |
| 2022/08/19 | 1,711 | 1,711 | 1,697 | 1,698 | -9 | -0.5% | 37,914 |
| 2022/08/18 | 1,708 | 1,708 | 1,700 | 1,707 | -15 | -0.9% | 40,659 |
| 2022/08/17 | 1,725 | 1,725 | 1,717 | 1,722 | -3 | -0.2% | 79,975 |
| 2022/08/16 | 1,722 | 1,725 | 1,716 | 1,725 | +8 | +0.5% | 19,634 |
| 2022/08/15 | 1,720 | 1,720 | 1,711 | 1,717 | +13 | +0.8% | 20,828 |
601～
650
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
