1,188
+4 (+0.34%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,118 | 1,125 | 1,117 | 1,122 | +12 | +1.1% | 1,235,334 |
| 2025/01/20 | 1,111 | 1,112 | 1,110 | 1,110 | -3 | -0.3% | 682,349 |
| 2025/01/17 | 1,112 | 1,113 | 1,111 | 1,113 | +5 | +0.5% | 761,633 |
| 2025/01/16 | 1,108 | 1,110 | 1,106 | 1,108 | +15 | +1.4% | 1,028,752 |
| 2025/01/15 | 1,091 | 1,093 | 1,091 | 1,093 | -2 | -0.2% | 690,114 |
| 2025/01/14 | 1,092 | 1,096 | 1,092 | 1,095 | -2 | -0.2% | 1,236,167 |
| 2025/01/10 | 1,098 | 1,100 | 1,095 | 1,097 | -6 | -0.5% | 1,477,381 |
| 2025/01/09 | 1,100 | 1,104 | 1,097 | 1,103 | -8 | -0.7% | 1,543,724 |
| 2025/01/08 | 1,114 | 1,115 | 1,110 | 1,111 | -17 | -1.5% | 2,280,029 |
| 2025/01/07 | 1,124 | 1,129 | 1,123 | 1,128 | +2 | +0.2% | 1,047,187 |
| 2025/01/06 | 1,127 | 1,128 | 1,123 | 1,126 | -4 | -0.4% | 2,444,062 |
| 2024/12/30 | 1,127 | 1,130 | 1,125 | 1,130 | -7 | -0.6% | 1,000,198 |
| 2024/12/27 | 1,134 | 1,138 | 1,134 | 1,137 | +5 | +0.4% | 1,843,398 |
| 2024/12/26 | 1,138 | 1,138 | 1,131 | 1,132 | -6 | -0.5% | 4,470,441 |
| 2024/12/25 | 1,138 | 1,140 | 1,136 | 1,138 | +5 | +0.4% | 1,869,577 |
| 2024/12/24 | 1,136 | 1,137 | 1,133 | 1,133 | -11 | -1% | 3,394,176 |
| 2024/12/23 | 1,145 | 1,146 | 1,143 | 1,144 | +2 | +0.2% | 2,512,245 |
| 2024/12/20 | 1,143 | 1,146 | 1,141 | 1,142 | -10 | -0.9% | 2,955,947 |
| 2024/12/19 | 1,158 | 1,158 | 1,150 | 1,152 | -23 | -2% | 3,964,125 |
| 2024/12/18 | 1,173 | 1,176 | 1,173 | 1,175 | +5 | +0.4% | 2,084,453 |
| 2024/12/17 | 1,173 | 1,174 | 1,170 | 1,170 | -4 | -0.3% | 2,016,267 |
| 2024/12/16 | 1,174 | 1,174 | 1,171 | 1,174 | -10 | -0.8% | 1,590,538 |
| 2024/12/13 | 1,182 | 1,185 | 1,182 | 1,184 | -7 | -0.6% | 1,168,532 |
| 2024/12/12 | 1,195 | 1,197 | 1,191 | 1,191 | -15 | -1.2% | 1,251,263 |
| 2024/12/11 | 1,208 | 1,209 | 1,204 | 1,206 | -8 | -0.7% | 994,378 |
| 2024/12/10 | 1,214 | 1,216 | 1,213 | 1,214 | -11 | -0.9% | 1,422,183 |
| 2024/12/09 | 1,223 | 1,226 | 1,222 | 1,225 | ±0 | ±0% | 1,861,901 |
| 2024/12/06 | 1,222 | 1,226 | 1,222 | 1,225 | +6 | +0.5% | 1,171,560 |
| 2024/12/05 | 1,217 | 1,220 | 1,216 | 1,219 | +13 | +1.1% | 1,774,234 |
| 2024/12/04 | 1,208 | 1,209 | 1,206 | 1,206 | -6 | -0.5% | 785,230 |
| 2024/12/03 | 1,215 | 1,217 | 1,212 | 1,212 | +3 | +0.2% | 1,478,939 |
| 2024/12/02 | 1,215 | 1,215 | 1,209 | 1,209 | +1 | +0.1% | 1,381,807 |
| 2024/11/29 | 1,205 | 1,208 | 1,204 | 1,208 | +6 | +0.5% | 962,187 |
| 2024/11/28 | 1,200 | 1,203 | 1,200 | 1,202 | +6 | +0.5% | 897,679 |
| 2024/11/27 | 1,195 | 1,196 | 1,193 | 1,196 | ±0 | ±0% | 483,542 |
| 2024/11/26 | 1,198 | 1,198 | 1,194 | 1,196 | +10 | +0.8% | 1,130,491 |
| 2024/11/25 | 1,182 | 1,186 | 1,180 | 1,186 | +13 | +1.1% | 1,216,593 |
| 2024/11/22 | 1,173 | 1,174 | 1,171 | 1,173 | -1 | -0.1% | 578,766 |
| 2024/11/21 | 1,172 | 1,174 | 1,171 | 1,174 | +2 | +0.2% | 753,369 |
| 2024/11/20 | 1,174 | 1,176 | 1,172 | 1,172 | ±0 | ±0% | 827,516 |
| 2024/11/19 | 1,170 | 1,172 | 1,169 | 1,172 | +1 | +0.1% | 682,463 |
| 2024/11/18 | 1,166 | 1,171 | 1,166 | 1,171 | +3 | +0.3% | 1,071,507 |
| 2024/11/15 | 1,172 | 1,174 | 1,167 | 1,168 | +4 | +0.3% | 1,465,506 |
| 2024/11/14 | 1,170 | 1,170 | 1,161 | 1,164 | -13 | -1.1% | 2,323,446 |
| 2024/11/13 | 1,182 | 1,183 | 1,175 | 1,177 | -20 | -1.7% | 1,847,745 |
| 2024/11/12 | 1,196 | 1,200 | 1,194 | 1,197 | +6 | +0.5% | 1,427,621 |
| 2024/11/11 | 1,193 | 1,195 | 1,188 | 1,191 | +5 | +0.4% | 1,399,757 |
| 2024/11/08 | 1,188 | 1,189 | 1,182 | 1,186 | +13 | +1.1% | 1,344,094 |
| 2024/11/07 | 1,170 | 1,176 | 1,170 | 1,173 | -3 | -0.3% | 2,207,969 |
| 2024/11/06 | 1,209 | 1,210 | 1,167 | 1,176 | -23 | -1.9% | 5,338,880 |
51～
100
件表示中 / 1094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
