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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,304 | 1,307 | 1,302 | 1,307 | ±0 | ±0% | 1,254,360 |
| 2023/12/12 | 1,300 | 1,307 | 1,298 | 1,307 | +5 | +0.4% | 1,126,132 |
| 2023/12/11 | 1,306 | 1,306 | 1,298 | 1,302 | -12 | -0.9% | 1,829,330 |
| 2023/12/08 | 1,314 | 1,316 | 1,310 | 1,314 | +2 | +0.2% | 1,989,606 |
| 2023/12/07 | 1,322 | 1,323 | 1,310 | 1,312 | +9 | +0.7% | 2,603,533 |
| 2023/12/06 | 1,303 | 1,307 | 1,301 | 1,303 | +17 | +1.3% | 3,013,629 |
| 2023/12/05 | 1,282 | 1,286 | 1,280 | 1,286 | +5 | +0.4% | 919,862 |
| 2023/12/04 | 1,284 | 1,284 | 1,279 | 1,281 | +19 | +1.5% | 2,034,245 |
| 2023/12/01 | 1,265 | 1,267 | 1,260 | 1,262 | -11 | -0.9% | 2,863,691 |
| 2023/11/30 | 1,276 | 1,279 | 1,271 | 1,273 | +4 | +0.3% | 1,742,356 |
| 2023/11/29 | 1,263 | 1,270 | 1,261 | 1,269 | +12 | +1% | 2,375,028 |
| 2023/11/28 | 1,253 | 1,257 | 1,253 | 1,257 | +19 | +1.5% | 1,349,584 |
| 2023/11/27 | 1,240 | 1,241 | 1,235 | 1,238 | -9 | -0.7% | 2,154,952 |
| 2023/11/24 | 1,248 | 1,250 | 1,245 | 1,247 | -3 | -0.2% | 1,568,007 |
| 2023/11/22 | 1,256 | 1,256 | 1,247 | 1,250 | -8 | -0.6% | 1,676,165 |
| 2023/11/21 | 1,250 | 1,259 | 1,248 | 1,258 | +17 | +1.4% | 1,568,676 |
| 2023/11/20 | 1,248 | 1,248 | 1,238 | 1,241 | +3 | +0.2% | 1,743,564 |
| 2023/11/17 | 1,242 | 1,243 | 1,237 | 1,238 | +4 | +0.3% | 1,220,230 |
| 2023/11/16 | 1,228 | 1,234 | 1,227 | 1,234 | -10 | -0.8% | 2,100,713 |
| 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 |
351～
400
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
