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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,267 | 1,269 | 1,266 | 1,267 | ±0 | ±0% | 761,301 |
| 2024/03/26 | 1,266 | 1,270 | 1,265 | 1,267 | -5 | -0.4% | 947,322 |
| 2024/03/25 | 1,274 | 1,275 | 1,271 | 1,272 | +7 | +0.6% | 1,189,625 |
| 2024/03/22 | 1,261 | 1,266 | 1,259 | 1,265 | +8 | +0.6% | 1,658,757 |
| 2024/03/21 | 1,257 | 1,260 | 1,253 | 1,257 | -1 | -0.1% | 3,178,313 |
| 2024/03/19 | 1,257 | 1,259 | 1,254 | 1,258 | -4 | -0.3% | 1,918,592 |
| 2024/03/18 | 1,262 | 1,263 | 1,257 | 1,262 | -1 | -0.1% | 1,510,285 |
| 2024/03/15 | 1,259 | 1,264 | 1,257 | 1,263 | -15 | -1.2% | 2,124,375 |
| 2024/03/14 | 1,281 | 1,281 | 1,277 | 1,278 | -11 | -0.9% | 1,088,486 |
| 2024/03/13 | 1,287 | 1,289 | 1,285 | 1,289 | -9 | -0.7% | 1,241,447 |
| 2024/03/12 | 1,297 | 1,299 | 1,295 | 1,298 | -4 | -0.3% | 1,180,964 |
| 2024/03/11 | 1,300 | 1,303 | 1,297 | 1,302 | -1 | -0.1% | 1,314,295 |
| 2024/03/08 | 1,299 | 1,303 | 1,298 | 1,303 | +5 | +0.4% | 1,431,571 |
| 2024/03/07 | 1,300 | 1,302 | 1,297 | 1,298 | +8 | +0.6% | 1,179,867 |
| 2024/03/06 | 1,288 | 1,290 | 1,285 | 1,290 | +12 | +0.9% | 1,246,104 |
| 2024/03/05 | 1,274 | 1,279 | 1,274 | 1,278 | -1 | -0.1% | 600,295 |
| 2024/03/04 | 1,279 | 1,280 | 1,277 | 1,279 | +8 | +0.6% | 1,208,285 |
| 2024/03/01 | 1,270 | 1,273 | 1,268 | 1,271 | +8 | +0.6% | 536,959 |
| 2024/02/29 | 1,265 | 1,266 | 1,262 | 1,263 | +1 | +0.1% | 986,813 |
| 2024/02/28 | 1,259 | 1,262 | 1,258 | 1,262 | -6 | -0.5% | 1,806,826 |
| 2024/02/27 | 1,266 | 1,269 | 1,264 | 1,268 | -7 | -0.5% | 1,533,668 |
| 2024/02/26 | 1,269 | 1,277 | 1,269 | 1,275 | +23 | +1.8% | 1,708,766 |
| 2024/02/22 | 1,249 | 1,253 | 1,247 | 1,252 | -6 | -0.5% | 1,059,308 |
| 2024/02/21 | 1,255 | 1,258 | 1,254 | 1,258 | +3 | +0.2% | 820,039 |
| 2024/02/20 | 1,252 | 1,256 | 1,251 | 1,255 | -5 | -0.4% | 1,466,932 |
| 2024/02/19 | 1,259 | 1,261 | 1,257 | 1,260 | -3 | -0.2% | 1,130,742 |
| 2024/02/16 | 1,265 | 1,266 | 1,261 | 1,263 | -2 | -0.2% | 1,750,669 |
| 2024/02/15 | 1,261 | 1,267 | 1,260 | 1,265 | +9 | +0.7% | 1,959,367 |
| 2024/02/14 | 1,252 | 1,260 | 1,250 | 1,256 | -15 | -1.2% | 3,010,899 |
| 2024/02/13 | 1,273 | 1,275 | 1,271 | 1,271 | -6 | -0.5% | 2,220,480 |
| 2024/02/09 | 1,279 | 1,280 | 1,276 | 1,277 | -10 | -0.8% | 834,522 |
| 2024/02/08 | 1,286 | 1,288 | 1,283 | 1,287 | -5 | -0.4% | 1,143,504 |
| 2024/02/07 | 1,289 | 1,294 | 1,288 | 1,292 | +7 | +0.5% | 1,152,749 |
| 2024/02/06 | 1,282 | 1,286 | 1,281 | 1,285 | -15 | -1.2% | 1,691,208 |
| 2024/02/05 | 1,302 | 1,302 | 1,294 | 1,300 | -30 | -2.3% | 2,420,401 |
| 2024/02/02 | 1,330 | 1,331 | 1,325 | 1,330 | +15 | +1.1% | 1,680,402 |
| 2024/02/01 | 1,316 | 1,316 | 1,311 | 1,315 | +12 | +0.9% | 1,541,692 |
| 2024/01/31 | 1,300 | 1,305 | 1,297 | 1,303 | +10 | +0.8% | 1,731,712 |
| 2024/01/30 | 1,287 | 1,295 | 1,285 | 1,293 | +18 | +1.4% | 1,809,411 |
| 2024/01/29 | 1,272 | 1,276 | 1,271 | 1,275 | -2 | -0.2% | 759,167 |
| 2024/01/26 | 1,274 | 1,303 | 1,272 | 1,277 | +6 | +0.5% | 1,815,442 |
| 2024/01/25 | 1,264 | 1,271 | 1,261 | 1,271 | -5 | -0.4% | 1,530,560 |
| 2024/01/24 | 1,272 | 1,278 | 1,270 | 1,276 | -8 | -0.6% | 1,079,212 |
| 2024/01/23 | 1,284 | 1,286 | 1,281 | 1,284 | ±0 | ±0% | 1,006,313 |
| 2024/01/22 | 1,279 | 1,285 | 1,278 | 1,284 | +16 | +1.3% | 1,005,672 |
| 2024/01/19 | 1,272 | 1,273 | 1,267 | 1,268 | -19 | -1.5% | 2,171,305 |
| 2024/01/18 | 1,283 | 1,288 | 1,283 | 1,287 | ±0 | ±0% | 828,757 |
| 2024/01/17 | 1,290 | 1,292 | 1,285 | 1,287 | -19 | -1.5% | 3,588,007 |
| 2024/01/16 | 1,310 | 1,310 | 1,303 | 1,306 | -11 | -0.8% | 1,267,598 |
| 2024/01/15 | 1,316 | 1,318 | 1,314 | 1,317 | +1 | +0.1% | 935,361 |
251～
300
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
