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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 1,739 | 1,744 | 1,737 | 1,741 | -13 | -0.7% | 21,168 |
| 2022/05/31 | 1,756 | 1,761 | 1,749 | 1,754 | -19 | -1.1% | 24,707 |
| 2022/05/30 | 1,783 | 1,783 | 1,770 | 1,773 | -4 | -0.2% | 29,629 |
| 2022/05/27 | 1,780 | 1,780 | 1,770 | 1,777 | -9 | -0.5% | 50,208 |
| 2022/05/26 | 1,790 | 1,790 | 1,774 | 1,786 | +9 | +0.5% | 124,822 |
| 2022/05/25 | 1,772 | 1,778 | 1,771 | 1,777 | +25 | +1.4% | 23,533 |
| 2022/05/24 | 1,754 | 1,754 | 1,742 | 1,752 | -6 | -0.3% | 84,387 |
| 2022/05/23 | 1,772 | 1,773 | 1,756 | 1,758 | +3 | +0.2% | 43,363 |
| 2022/05/20 | 1,754 | 1,758 | 1,745 | 1,755 | +12 | +0.7% | 28,905 |
| 2022/05/19 | 1,752 | 1,758 | 1,736 | 1,743 | +36 | +2.1% | 16,494 |
| 2022/05/18 | 1,707 | 1,714 | 1,706 | 1,707 | -18 | -1% | 21,347 |
| 2022/05/17 | 1,752 | 1,752 | 1,722 | 1,725 | -16 | -0.9% | 26,451 |
| 2022/05/16 | 1,733 | 1,747 | 1,729 | 1,741 | -10 | -0.6% | 86,377 |
| 2022/05/13 | 1,770 | 1,770 | 1,747 | 1,751 | -9 | -0.5% | 213,051 |
| 2022/05/12 | 1,759 | 1,763 | 1,748 | 1,760 | +29 | +1.7% | 23,160 |
| 2022/05/11 | 1,728 | 1,734 | 1,726 | 1,731 | +19 | +1.1% | 86,501 |
| 2022/05/10 | 1,710 | 1,733 | 1,710 | 1,712 | +25 | +1.5% | 156,247 |
| 2022/05/09 | 1,693 | 1,700 | 1,685 | 1,687 | -31 | -1.8% | 236,178 |
| 2022/05/06 | 1,727 | 1,729 | 1,711 | 1,718 | -53 | -3% | 125,467 |
| 2022/05/02 | 1,783 | 1,785 | 1,771 | 1,771 | -36 | -2% | 44,478 |
| 2022/04/28 | 1,811 | 1,811 | 1,780 | 1,807 | -20 | -1.1% | 74,179 |
| 2022/04/27 | 1,828 | 1,840 | 1,825 | 1,827 | +19 | +1.1% | 31,437 |
| 2022/04/26 | 1,819 | 1,822 | 1,805 | 1,808 | +6 | +0.3% | 279,661 |
| 2022/04/25 | 1,796 | 1,811 | 1,795 | 1,802 | +7 | +0.4% | 105,623 |
| 2022/04/22 | 1,809 | 1,809 | 1,788 | 1,795 | -14 | -0.8% | 12,412 |
| 2022/04/21 | 1,807 | 1,815 | 1,801 | 1,809 | +29 | +1.6% | 11,166 |
| 2022/04/20 | 1,779 | 1,788 | 1,772 | 1,780 | -22 | -1.2% | 172,469 |
| 2022/04/19 | 1,803 | 1,806 | 1,799 | 1,802 | -1 | -0.1% | 72,992 |
| 2022/04/18 | 1,807 | 1,808 | 1,798 | 1,803 | -13 | -0.7% | 275,800 |
| 2022/04/15 | 1,836 | 1,838 | 1,813 | 1,816 | -34 | -1.8% | 27,237 |
| 2022/04/14 | 1,851 | 1,858 | 1,845 | 1,850 | +9 | +0.5% | 72,905 |
| 2022/04/13 | 1,851 | 1,851 | 1,839 | 1,841 | +1 | +0.1% | 183,975 |
| 2022/04/12 | 1,837 | 1,843 | 1,831 | 1,840 | -22 | -1.2% | 219,924 |
| 2022/04/11 | 1,883 | 1,888 | 1,858 | 1,862 | -40 | -2.1% | 152,180 |
| 2022/04/08 | 1,902 | 1,910 | 1,897 | 1,902 | -45 | -2.3% | 24,816 |
| 2022/04/07 | 1,945 | 1,948 | 1,940 | 1,947 | +7 | +0.4% | 5,159 |
| 2022/04/06 | 1,967 | 1,972 | 1,932 | 1,940 | -54 | -2.7% | 269,468 |
| 2022/04/05 | 2,005 | 2,006 | 1,992 | 1,994 | -10 | -0.5% | 66,442 |
| 2022/04/04 | 2,006 | 2,015 | 2,001 | 2,004 | +6 | +0.3% | 8,554 |
| 2022/04/01 | 2,020 | 2,020 | 1,990 | 1,998 | -1 | -0.1% | 61,936 |
| 2022/03/31 | 2,003 | 2,006 | 1,994 | 1,999 | -1 | -0.1% | 69,837 |
| 2022/03/30 | 1,982 | 2,008 | 1,982 | 2,000 | +34 | +1.7% | 134,833 |
| 2022/03/29 | 1,976 | 1,979 | 1,962 | 1,966 | +28 | +1.4% | 121,096 |
| 2022/03/28 | 1,961 | 1,966 | 1,935 | 1,938 | -47 | -2.4% | 223,280 |
| 2022/03/25 | 1,980 | 1,988 | 1,977 | 1,985 | ±0 | ±0% | 167,774 |
| 2022/03/24 | 1,995 | 1,995 | 1,984 | 1,985 | +36 | +1.8% | 191,590 |
| 2022/03/23 | 1,954 | 1,968 | 1,943 | 1,949 | -24 | -1.2% | 188,539 |
| 2022/03/22 | 2,000 | 2,000 | 1,972 | 1,973 | -32 | -1.6% | 150,283 |
| 2022/03/18 | 2,018 | 2,018 | 2,000 | 2,005 | -25 | -1.2% | 175,142 |
| 2022/03/17 | 2,009 | 2,036 | 2,009 | 2,030 | +29 | +1.4% | 199,495 |
701～
750
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
