1,148
-45 (-3.77%)
株価：2025/04/08 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,216 | 1,219 | 1,214 | 1,218 | -4 | -0.3% | 730,856 |
| 2024/06/10 | 1,220 | 1,222 | 1,218 | 1,222 | -21 | -1.7% | 1,271,293 |
| 2024/06/07 | 1,246 | 1,246 | 1,243 | 1,243 | ±0 | ±0% | 788,895 |
| 2024/06/06 | 1,245 | 1,246 | 1,242 | 1,243 | +6 | +0.5% | 891,199 |
| 2024/06/05 | 1,239 | 1,239 | 1,235 | 1,237 | +15 | +1.2% | 956,842 |
| 2024/06/04 | 1,224 | 1,225 | 1,222 | 1,222 | +13 | +1.1% | 702,241 |
| 2024/06/03 | 1,206 | 1,209 | 1,205 | 1,209 | +10 | +0.8% | 619,527 |
| 2024/05/31 | 1,198 | 1,201 | 1,197 | 1,199 | +7 | +0.6% | 785,244 |
| 2024/05/30 | 1,186 | 1,192 | 1,185 | 1,192 | -8 | -0.7% | 987,834 |
| 2024/05/29 | 1,203 | 1,205 | 1,198 | 1,200 | -20 | -1.6% | 1,673,595 |
| 2024/05/28 | 1,219 | 1,221 | 1,217 | 1,220 | -1 | -0.1% | 523,546 |
| 2024/05/27 | 1,221 | 1,223 | 1,220 | 1,221 | +4 | +0.3% | 378,986 |
| 2024/05/24 | 1,218 | 1,219 | 1,214 | 1,217 | -7 | -0.6% | 521,136 |
| 2024/05/23 | 1,224 | 1,226 | 1,222 | 1,224 | +2 | +0.2% | 576,742 |
| 2024/05/22 | 1,222 | 1,225 | 1,221 | 1,222 | +6 | +0.5% | 689,202 |
| 2024/05/21 | 1,217 | 1,219 | 1,215 | 1,216 | -7 | -0.6% | 628,703 |
| 2024/05/20 | 1,223 | 1,226 | 1,221 | 1,223 | -7 | -0.6% | 903,394 |
| 2024/05/17 | 1,231 | 1,233 | 1,230 | 1,230 | -8 | -0.6% | 1,347,711 |
| 2024/05/16 | 1,235 | 1,239 | 1,232 | 1,238 | +18 | +1.5% | 1,513,940 |
| 2024/05/15 | 1,214 | 1,220 | 1,214 | 1,220 | +12 | +1% | 386,119 |
| 2024/05/14 | 1,208 | 1,209 | 1,207 | 1,208 | ±0 | ±0% | 377,507 |
| 2024/05/13 | 1,207 | 1,209 | 1,206 | 1,208 | -4 | -0.3% | 971,822 |
| 2024/05/10 | 1,211 | 1,216 | 1,209 | 1,212 | +9 | +0.7% | 990,828 |
| 2024/05/09 | 1,206 | 1,206 | 1,203 | 1,203 | -8 | -0.7% | 1,056,247 |
| 2024/05/08 | 1,214 | 1,216 | 1,210 | 1,211 | -1 | -0.1% | 761,985 |
| 2024/05/07 | 1,208 | 1,213 | 1,204 | 1,212 | +23 | +1.9% | 1,408,887 |
| 2024/05/02 | 1,185 | 1,189 | 1,183 | 1,189 | +10 | +0.8% | 1,364,444 |
| 2024/05/01 | 1,179 | 1,182 | 1,178 | 1,179 | -13 | -1.1% | 680,767 |
| 2024/04/30 | 1,189 | 1,193 | 1,188 | 1,192 | +16 | +1.4% | 1,630,133 |
| 2024/04/26 | 1,171 | 1,177 | 1,170 | 1,176 | -3 | -0.3% | 1,492,017 |
| 2024/04/25 | 1,183 | 1,184 | 1,179 | 1,179 | -9 | -0.8% | 1,056,213 |
| 2024/04/24 | 1,191 | 1,192 | 1,188 | 1,188 | -5 | -0.4% | 921,164 |
| 2024/04/23 | 1,192 | 1,195 | 1,190 | 1,193 | +5 | +0.4% | 607,624 |
| 2024/04/22 | 1,194 | 1,195 | 1,185 | 1,188 | -12 | -1% | 1,150,913 |
| 2024/04/19 | 1,189 | 1,210 | 1,187 | 1,200 | ±0 | ±0% | 1,515,919 |
| 2024/04/18 | 1,194 | 1,200 | 1,193 | 1,200 | +16 | +1.4% | 917,190 |
| 2024/04/17 | 1,182 | 1,186 | 1,180 | 1,184 | -7 | -0.6% | 1,303,253 |
| 2024/04/16 | 1,191 | 1,196 | 1,189 | 1,191 | -14 | -1.2% | 1,572,098 |
| 2024/04/15 | 1,207 | 1,210 | 1,203 | 1,205 | -1 | -0.1% | 799,962 |
| 2024/04/12 | 1,202 | 1,206 | 1,201 | 1,206 | -7 | -0.6% | 1,743,091 |
| 2024/04/11 | 1,211 | 1,215 | 1,209 | 1,213 | -26 | -2.1% | 2,464,038 |
| 2024/04/10 | 1,239 | 1,241 | 1,237 | 1,239 | -9 | -0.7% | 493,151 |
| 2024/04/09 | 1,236 | 1,248 | 1,234 | 1,248 | +14 | +1.1% | 1,289,596 |
| 2024/04/08 | 1,236 | 1,236 | 1,233 | 1,234 | -20 | -1.6% | 2,101,034 |
| 2024/04/05 | 1,252 | 1,254 | 1,250 | 1,254 | +11 | +0.9% | 1,011,800 |
| 2024/04/04 | 1,248 | 1,248 | 1,241 | 1,243 | -5 | -0.4% | 1,999,825 |
| 2024/04/03 | 1,248 | 1,250 | 1,245 | 1,248 | -8 | -0.6% | 2,238,328 |
| 2024/04/02 | 1,259 | 1,259 | 1,255 | 1,256 | -23 | -1.8% | 2,260,670 |
| 2024/04/01 | 1,278 | 1,280 | 1,273 | 1,279 | +2 | +0.2% | 804,765 |
| 2024/03/29 | 1,277 | 1,280 | 1,276 | 1,277 | +1 | +0.1% | 1,033,096 |
201～
250
件表示中 / 1095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
