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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 1,319 | 1,320 | 1,315 | 1,316 | +3 | +0.2% | 1,397,127 |
| 2024/01/11 | 1,311 | 1,314 | 1,310 | 1,313 | -2 | -0.2% | 2,127,644 |
| 2024/01/10 | 1,318 | 1,320 | 1,315 | 1,315 | -18 | -1.4% | 1,952,091 |
| 2024/01/09 | 1,327 | 1,335 | 1,327 | 1,333 | ±0 | ±0% | 1,950,079 |
| 2024/01/05 | 1,331 | 1,337 | 1,331 | 1,333 | -20 | -1.5% | 1,806,902 |
| 2024/01/04 | 1,355 | 1,358 | 1,349 | 1,353 | -16 | -1.2% | 2,800,759 |
| 2023/12/29 | 1,372 | 1,373 | 1,369 | 1,369 | -11 | -0.8% | 1,529,448 |
| 2023/12/28 | 1,379 | 1,381 | 1,377 | 1,380 | +16 | +1.2% | 1,749,162 |
| 2023/12/27 | 1,359 | 1,364 | 1,358 | 1,364 | ±0 | ±0% | 1,279,562 |
| 2023/12/26 | 1,357 | 1,364 | 1,356 | 1,364 | +5 | +0.4% | 938,370 |
| 2023/12/25 | 1,359 | 1,359 | 1,356 | 1,359 | -3 | -0.2% | 718,079 |
| 2023/12/22 | 1,361 | 1,364 | 1,358 | 1,362 | -10 | -0.7% | 2,037,229 |
| 2023/12/21 | 1,371 | 1,375 | 1,370 | 1,372 | +6 | +0.4% | 2,182,345 |
| 2023/12/20 | 1,363 | 1,367 | 1,362 | 1,366 | +5 | +0.4% | 2,011,307 |
| 2023/12/19 | 1,361 | 1,363 | 1,358 | 1,361 | -7 | -0.5% | 1,460,007 |
| 2023/12/18 | 1,364 | 1,369 | 1,358 | 1,368 | +11 | +0.8% | 2,516,940 |
| 2023/12/15 | 1,362 | 1,362 | 1,352 | 1,357 | +16 | +1.2% | 2,653,514 |
| 2023/12/14 | 1,337 | 1,341 | 1,332 | 1,341 | +34 | +2.6% | 5,102,725 |
301～
350
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
