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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,716 | 1,717 | 1,695 | 1,704 | -44 | -2.5% | 144,954 |
| 2022/08/10 | 1,756 | 1,757 | 1,748 | 1,748 | -8 | -0.5% | 27,861 |
| 2022/08/09 | 1,760 | 1,762 | 1,756 | 1,756 | +20 | +1.2% | 17,745 |
| 2022/08/08 | 1,730 | 1,738 | 1,726 | 1,736 | -26 | -1.5% | 165,093 |
| 2022/08/05 | 1,770 | 1,771 | 1,762 | 1,762 | -4 | -0.2% | 22,358 |
| 2022/08/04 | 1,764 | 1,774 | 1,763 | 1,766 | +7 | +0.4% | 24,167 |
| 2022/08/03 | 1,762 | 1,764 | 1,754 | 1,759 | -43 | -2.4% | 103,300 |
| 2022/08/02 | 1,778 | 1,802 | 1,774 | 1,802 | +57 | +3.3% | 68,439 |
| 2022/08/01 | 1,754 | 1,755 | 1,744 | 1,745 | -8 | -0.5% | 30,495 |
| 2022/07/29 | 1,754 | 1,754 | 1,741 | 1,753 | +16 | +0.9% | 97,686 |
| 2022/07/28 | 1,747 | 1,749 | 1,732 | 1,737 | -10 | -0.6% | 141,010 |
| 2022/07/27 | 1,746 | 1,749 | 1,741 | 1,747 | -3 | -0.2% | 36,290 |
| 2022/07/26 | 1,753 | 1,753 | 1,745 | 1,750 | ±0 | ±0% | 95,846 |
| 2022/07/25 | 1,765 | 1,768 | 1,750 | 1,750 | +18 | +1% | 75,431 |
| 2022/07/22 | 1,731 | 1,739 | 1,731 | 1,732 | +28 | +1.6% | 29,416 |
| 2022/07/21 | 1,702 | 1,707 | 1,702 | 1,704 | +7 | +0.4% | 35,963 |
| 2022/07/20 | 1,702 | 1,724 | 1,694 | 1,697 | -8 | -0.5% | 35,161 |
| 2022/07/19 | 1,719 | 1,719 | 1,703 | 1,705 | -19 | -1.1% | 23,524 |
| 2022/07/15 | 1,722 | 1,725 | 1,715 | 1,724 | +3 | +0.2% | 28,180 |
| 2022/07/14 | 1,710 | 1,726 | 1,710 | 1,721 | +18 | +1.1% | 25,145 |
| 2022/07/13 | 1,710 | 1,710 | 1,699 | 1,703 | ±0 | ±0% | 62,142 |
| 2022/07/12 | 1,695 | 1,709 | 1,691 | 1,703 | +25 | +1.5% | 20,689 |
| 2022/07/11 | 1,674 | 1,678 | 1,671 | 1,678 | -21 | -1.2% | 26,773 |
| 2022/07/08 | 1,704 | 1,706 | 1,689 | 1,699 | -24 | -1.4% | 126,821 |
| 2022/07/07 | 1,726 | 1,730 | 1,715 | 1,723 | -22 | -1.3% | 36,903 |
| 2022/07/06 | 1,728 | 1,745 | 1,728 | 1,745 | +38 | +2.2% | 156,866 |
| 2022/07/05 | 1,717 | 1,718 | 1,701 | 1,707 | -11 | -0.6% | 28,034 |
| 2022/07/04 | 1,740 | 1,741 | 1,716 | 1,718 | +3 | +0.2% | 47,214 |
| 2022/07/01 | 1,706 | 1,719 | 1,701 | 1,715 | +23 | +1.4% | 82,568 |
| 2022/06/30 | 1,700 | 1,700 | 1,689 | 1,692 | +10 | +0.6% | 27,306 |
| 2022/06/29 | 1,677 | 1,682 | 1,669 | 1,682 | +13 | +0.8% | 29,779 |
| 2022/06/28 | 1,659 | 1,670 | 1,658 | 1,669 | +2 | +0.1% | 24,320 |
| 2022/06/27 | 1,682 | 1,683 | 1,665 | 1,667 | -31 | -1.8% | 40,382 |
| 2022/06/24 | 1,695 | 1,703 | 1,692 | 1,698 | +9 | +0.5% | 16,914 |
| 2022/06/23 | 1,680 | 1,690 | 1,679 | 1,689 | +34 | +2.1% | 92,157 |
| 2022/06/22 | 1,651 | 1,659 | 1,648 | 1,655 | +3 | +0.2% | 14,626 |
| 2022/06/21 | 1,661 | 1,661 | 1,647 | 1,652 | -14 | -0.8% | 17,633 |
| 2022/06/20 | 1,676 | 1,676 | 1,664 | 1,666 | -3 | -0.2% | 16,168 |
| 2022/06/17 | 1,661 | 1,682 | 1,659 | 1,669 | +19 | +1.2% | 97,506 |
| 2022/06/16 | 1,656 | 1,657 | 1,639 | 1,650 | +17 | +1% | 41,180 |
| 2022/06/15 | 1,633 | 1,637 | 1,623 | 1,633 | -32 | -1.9% | 113,538 |
| 2022/06/14 | 1,645 | 1,666 | 1,639 | 1,665 | -28 | -1.7% | 66,242 |
| 2022/06/13 | 1,704 | 1,704 | 1,684 | 1,693 | -17 | -1% | 175,459 |
| 2022/06/10 | 1,713 | 1,713 | 1,705 | 1,710 | +3 | +0.2% | 10,712 |
| 2022/06/09 | 1,710 | 1,711 | 1,700 | 1,707 | -8 | -0.5% | 26,463 |
| 2022/06/08 | 1,725 | 1,725 | 1,713 | 1,715 | -2 | -0.1% | 14,272 |
| 2022/06/07 | 1,712 | 1,717 | 1,700 | 1,717 | -14 | -0.8% | 59,436 |
| 2022/06/06 | 1,722 | 1,734 | 1,722 | 1,731 | -9 | -0.5% | 45,062 |
| 2022/06/03 | 1,743 | 1,743 | 1,734 | 1,740 | -4 | -0.2% | 19,189 |
| 2022/06/02 | 1,740 | 1,747 | 1,740 | 1,744 | +3 | +0.2% | 82,928 |
651～
700
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
