1,066
+8 (+0.76%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 1,302 | 1,304 | 1,300 | 1,302 | +15 | +1.2% | 1,498,103 |
| 2024/08/20 | 1,290 | 1,292 | 1,286 | 1,287 | -4 | -0.3% | 1,246,849 |
| 2024/08/19 | 1,285 | 1,291 | 1,283 | 1,291 | +8 | +0.6% | 1,106,393 |
| 2024/08/16 | 1,279 | 1,285 | 1,278 | 1,283 | -10 | -0.8% | 979,892 |
| 2024/08/15 | 1,291 | 1,293 | 1,288 | 1,293 | +7 | +0.5% | 862,793 |
| 2024/08/14 | 1,285 | 1,286 | 1,283 | 1,286 | +11 | +0.9% | 898,198 |
| 2024/08/13 | 1,278 | 1,278 | 1,274 | 1,275 | +12 | +1% | 1,018,283 |
| 2024/08/09 | 1,261 | 1,265 | 1,260 | 1,263 | -9 | -0.7% | 958,109 |
| 2024/08/08 | 1,270 | 1,273 | 1,268 | 1,272 | -6 | -0.5% | 1,554,433 |
| 2024/08/07 | 1,280 | 1,283 | 1,276 | 1,278 | -16 | -1.2% | 3,053,732 |
| 2024/08/06 | 1,297 | 1,297 | 1,290 | 1,294 | -15 | -1.1% | 6,907,788 |
| 2024/08/05 | 1,297 | 1,310 | 1,297 | 1,309 | +40 | +3.2% | 7,536,357 |
| 2024/08/02 | 1,265 | 1,270 | 1,264 | 1,269 | +15 | +1.2% | 1,872,509 |
| 2024/08/01 | 1,252 | 1,256 | 1,251 | 1,254 | +17 | +1.4% | 1,693,531 |
| 2024/07/31 | 1,237 | 1,240 | 1,235 | 1,237 | +4 | +0.3% | 834,899 |
| 2024/07/30 | 1,233 | 1,235 | 1,232 | 1,233 | +1 | +0.1% | 454,643 |
| 2024/07/29 | 1,228 | 1,233 | 1,228 | 1,232 | +9 | +0.7% | 907,436 |
| 2024/07/26 | 1,221 | 1,223 | 1,220 | 1,223 | +9 | +0.7% | 678,283 |
151～
200
件表示中 / 1126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
