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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,200 | 1,202 | 1,197 | 1,199 | -5 | -0.4% | 963,659 |
| 2024/11/01 | 1,199 | 1,205 | 1,199 | 1,204 | +5 | +0.4% | 805,715 |
| 2024/10/31 | 1,197 | 1,200 | 1,195 | 1,199 | +2 | +0.2% | 1,206,840 |
| 2024/10/30 | 1,198 | 1,199 | 1,196 | 1,197 | +4 | +0.3% | 1,473,651 |
| 2024/10/29 | 1,191 | 1,194 | 1,190 | 1,193 | +6 | +0.5% | 653,285 |
| 2024/10/28 | 1,193 | 1,193 | 1,187 | 1,187 | -23 | -1.9% | 2,004,939 |
| 2024/10/25 | 1,204 | 1,210 | 1,203 | 1,210 | +11 | +0.9% | 904,137 |
| 2024/10/24 | 1,192 | 1,199 | 1,192 | 1,199 | +7 | +0.6% | 865,305 |
| 2024/10/23 | 1,197 | 1,198 | 1,192 | 1,192 | -1 | -0.1% | 1,637,346 |
| 2024/10/22 | 1,200 | 1,201 | 1,193 | 1,193 | -28 | -2.3% | 4,034,760 |
| 2024/10/21 | 1,218 | 1,222 | 1,217 | 1,221 | +3 | +0.2% | 599,904 |
| 2024/10/18 | 1,222 | 1,223 | 1,218 | 1,218 | -18 | -1.5% | 1,579,638 |
| 2024/10/17 | 1,240 | 1,241 | 1,236 | 1,236 | -4 | -0.3% | 596,756 |
| 2024/10/16 | 1,234 | 1,240 | 1,233 | 1,240 | +16 | +1.3% | 1,114,347 |
| 2024/10/15 | 1,222 | 1,224 | 1,220 | 1,224 | -6 | -0.5% | 1,633,806 |
| 2024/10/11 | 1,229 | 1,230 | 1,226 | 1,230 | ±0 | ±0% | 1,318,681 |
| 2024/10/10 | 1,233 | 1,233 | 1,230 | 1,230 | -18 | -1.4% | 2,530,556 |
| 2024/10/09 | 1,252 | 1,253 | 1,248 | 1,248 | -6 | -0.5% | 1,458,042 |
| 2024/10/08 | 1,250 | 1,254 | 1,249 | 1,254 | -6 | -0.5% | 1,593,421 |
| 2024/10/07 | 1,258 | 1,262 | 1,256 | 1,260 | -19 | -1.5% | 1,623,306 |
| 2024/10/04 | 1,276 | 1,281 | 1,276 | 1,279 | -8 | -0.6% | 2,278,348 |
| 2024/10/03 | 1,288 | 1,288 | 1,284 | 1,287 | -12 | -0.9% | 815,943 |
| 2024/10/02 | 1,300 | 1,302 | 1,296 | 1,299 | +8 | +0.6% | 921,145 |
| 2024/10/01 | 1,294 | 1,294 | 1,290 | 1,291 | -5 | -0.4% | 404,826 |
| 2024/09/30 | 1,294 | 1,296 | 1,293 | 1,296 | +5 | +0.4% | 854,284 |
| 2024/09/27 | 1,288 | 1,291 | 1,288 | 1,291 | +3 | +0.2% | 686,932 |
| 2024/09/26 | 1,288 | 1,291 | 1,288 | 1,288 | -9 | -0.7% | 970,814 |
| 2024/09/25 | 1,299 | 1,300 | 1,297 | 1,297 | +1 | +0.1% | 720,794 |
| 2024/09/24 | 1,300 | 1,301 | 1,295 | 1,296 | -14 | -1.1% | 1,644,805 |
| 2024/09/20 | 1,310 | 1,311 | 1,307 | 1,310 | -3 | -0.2% | 1,451,249 |
| 2024/09/19 | 1,314 | 1,314 | 1,308 | 1,313 | -15 | -1.1% | 2,244,302 |
| 2024/09/18 | 1,327 | 1,329 | 1,326 | 1,328 | -1 | -0.1% | 783,508 |
| 2024/09/17 | 1,334 | 1,335 | 1,329 | 1,329 | +5 | +0.4% | 981,243 |
| 2024/09/13 | 1,325 | 1,325 | 1,323 | 1,324 | +2 | +0.2% | 876,411 |
| 2024/09/12 | 1,323 | 1,324 | 1,321 | 1,322 | -9 | -0.7% | 1,762,458 |
| 2024/09/11 | 1,327 | 1,334 | 1,324 | 1,331 | +15 | +1.1% | 3,520,780 |
| 2024/09/10 | 1,316 | 1,318 | 1,314 | 1,316 | +9 | +0.7% | 1,592,894 |
| 2024/09/09 | 1,311 | 1,311 | 1,306 | 1,307 | -10 | -0.8% | 1,889,310 |
| 2024/09/06 | 1,310 | 1,317 | 1,309 | 1,317 | +14 | +1.1% | 2,673,809 |
| 2024/09/05 | 1,301 | 1,306 | 1,301 | 1,303 | +11 | +0.9% | 1,921,398 |
| 2024/09/04 | 1,288 | 1,293 | 1,284 | 1,292 | +17 | +1.3% | 1,720,439 |
| 2024/09/03 | 1,271 | 1,278 | 1,271 | 1,275 | +2 | +0.2% | 1,395,138 |
| 2024/09/02 | 1,276 | 1,279 | 1,273 | 1,273 | -12 | -0.9% | 1,554,435 |
| 2024/08/30 | 1,286 | 1,287 | 1,283 | 1,285 | -4 | -0.3% | 651,263 |
| 2024/08/29 | 1,291 | 1,291 | 1,288 | 1,289 | -3 | -0.2% | 716,882 |
| 2024/08/28 | 1,293 | 1,294 | 1,290 | 1,292 | -2 | -0.2% | 677,181 |
| 2024/08/27 | 1,295 | 1,296 | 1,292 | 1,294 | -7 | -0.5% | 948,242 |
| 2024/08/26 | 1,300 | 1,301 | 1,297 | 1,301 | +11 | +0.9% | 2,055,681 |
| 2024/08/23 | 1,292 | 1,292 | 1,289 | 1,290 | -10 | -0.8% | 1,189,747 |
| 2024/08/22 | 1,299 | 1,301 | 1,297 | 1,300 | -2 | -0.2% | 813,184 |
101～
150
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
