1,173
-1 (-0.09%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,244 | 1,247 | 1,241 | 1,244 | +28 | +2.3% | 1,338,344 |
| 2023/11/14 | 1,211 | 1,217 | 1,210 | 1,216 | +8 | +0.7% | 766,815 |
| 2023/11/13 | 1,212 | 1,213 | 1,207 | 1,208 | -9 | -0.7% | 916,863 |
| 2023/11/10 | 1,213 | 1,217 | 1,208 | 1,217 | -20 | -1.6% | 1,576,020 |
| 2023/11/09 | 1,242 | 1,245 | 1,237 | 1,237 | +19 | +1.6% | 1,141,599 |
| 2023/11/08 | 1,218 | 1,223 | 1,218 | 1,218 | +12 | +1% | 1,398,004 |
| 2023/11/07 | 1,207 | 1,208 | 1,203 | 1,206 | -8 | -0.7% | 978,379 |
| 2023/11/06 | 1,213 | 1,215 | 1,210 | 1,214 | +26 | +2.2% | 2,473,066 |
| 2023/11/02 | 1,182 | 1,188 | 1,182 | 1,188 | +35 | +3% | 1,158,696 |
| 2023/11/01 | 1,151 | 1,155 | 1,149 | 1,153 | -8 | -0.7% | 761,943 |
| 2023/10/31 | 1,157 | 1,165 | 1,156 | 1,161 | +2 | +0.2% | 501,991 |
| 2023/10/30 | 1,160 | 1,162 | 1,157 | 1,159 | -9 | -0.8% | 587,590 |
| 2023/10/27 | 1,166 | 1,168 | 1,164 | 1,168 | +24 | +2.1% | 1,059,711 |
| 2023/10/26 | 1,150 | 1,153 | 1,142 | 1,144 | -32 | -2.7% | 1,386,862 |
| 2023/10/25 | 1,179 | 1,181 | 1,174 | 1,176 | +7 | +0.6% | 798,601 |
| 2023/10/24 | 1,163 | 1,170 | 1,163 | 1,169 | +27 | +2.4% | 595,633 |
| 2023/10/23 | 1,145 | 1,146 | 1,138 | 1,142 | -9 | -0.8% | 1,140,026 |
| 2023/10/20 | 1,145 | 1,154 | 1,144 | 1,151 | -8 | -0.7% | 1,331,657 |
| 2023/10/19 | 1,164 | 1,164 | 1,157 | 1,159 | -23 | -1.9% | 1,359,828 |
| 2023/10/18 | 1,179 | 1,182 | 1,178 | 1,182 | -3 | -0.3% | 1,034,293 |
| 2023/10/17 | 1,195 | 1,196 | 1,182 | 1,185 | -21 | -1.7% | 1,237,269 |
| 2023/10/16 | 1,209 | 1,210 | 1,202 | 1,206 | +2 | +0.2% | 806,791 |
| 2023/10/13 | 1,200 | 1,204 | 1,197 | 1,204 | -26 | -2.1% | 1,034,580 |
| 2023/10/12 | 1,229 | 1,231 | 1,226 | 1,230 | +22 | +1.8% | 620,887 |
| 2023/10/11 | 1,204 | 1,211 | 1,202 | 1,208 | +5 | +0.4% | 852,312 |
| 2023/10/10 | 1,215 | 1,215 | 1,198 | 1,203 | +4 | +0.3% | 915,564 |
| 2023/10/06 | 1,199 | 1,201 | 1,196 | 1,199 | -10 | -0.8% | 1,087,430 |
| 2023/10/05 | 1,201 | 1,209 | 1,201 | 1,209 | +28 | +2.4% | 582,306 |
| 2023/10/04 | 1,187 | 1,192 | 1,180 | 1,181 | -34 | -2.8% | 1,459,511 |
| 2023/10/03 | 1,216 | 1,220 | 1,214 | 1,215 | -15 | -1.2% | 808,869 |
| 2023/10/02 | 1,232 | 1,235 | 1,229 | 1,230 | -6 | -0.5% | 486,395 |
| 2023/09/29 | 1,236 | 1,238 | 1,230 | 1,236 | ±0 | ±0% | 475,578 |
| 2023/09/28 | 1,233 | 1,237 | 1,231 | 1,236 | -10 | -0.8% | 726,319 |
| 2023/09/27 | 1,245 | 1,249 | 1,244 | 1,246 | ±0 | ±0% | 558,776 |
| 2023/09/26 | 1,246 | 1,249 | 1,243 | 1,246 | -25 | -2% | 1,246,096 |
| 2023/09/25 | 1,274 | 1,276 | 1,269 | 1,271 | +5 | +0.4% | 492,880 |
| 2023/09/22 | 1,265 | 1,268 | 1,264 | 1,266 | -27 | -2.1% | 1,714,061 |
| 2023/09/21 | 1,298 | 1,299 | 1,289 | 1,293 | -9 | -0.7% | 1,309,668 |
| 2023/09/20 | 1,302 | 1,302 | 1,299 | 1,302 | -8 | -0.6% | 946,862 |
| 2023/09/19 | 1,311 | 1,312 | 1,309 | 1,310 | -4 | -0.3% | 762,377 |
| 2023/09/15 | 1,312 | 1,315 | 1,310 | 1,314 | -11 | -0.8% | 765,540 |
| 2023/09/14 | 1,318 | 1,325 | 1,318 | 1,325 | +9 | +0.7% | 334,169 |
| 2023/09/13 | 1,315 | 1,319 | 1,315 | 1,316 | +2 | +0.2% | 306,608 |
| 2023/09/12 | 1,314 | 1,315 | 1,311 | 1,314 | -4 | -0.3% | 846,101 |
| 2023/09/11 | 1,320 | 1,320 | 1,314 | 1,318 | -7 | -0.5% | 607,593 |
| 2023/09/08 | 1,320 | 1,326 | 1,319 | 1,325 | +9 | +0.7% | 457,574 |
| 2023/09/07 | 1,317 | 1,318 | 1,314 | 1,316 | -1 | -0.1% | 421,741 |
| 2023/09/06 | 1,319 | 1,319 | 1,312 | 1,317 | -9 | -0.7% | 885,825 |
| 2023/09/05 | 1,329 | 1,331 | 1,325 | 1,326 | -10 | -0.7% | 708,170 |
| 2023/09/04 | 1,333 | 1,336 | 1,329 | 1,336 | -13 | -1% | 834,582 |
251～
300
件表示中 / 1007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
