146.2
-1 (-0.68%)
株価：2026/08/07 15:30
15分ディレイ
ｉシェアーズ 米国債２５年超 ロングデュレーション ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 146.7 | 146.7 | 145.8 | 146.2 | -1 | -0.7% | 201,380 |
| 2026/08/06 | 146.9 | 147.9 | 146.9 | 147.2 | -0.8 | -0.5% | 624,740 |
| 2026/08/05 | 147.8 | 148.1 | 146.6 | 148 | +2.8 | +1.9% | 1,175,530 |
| 2026/08/04 | 145.4 | 145.4 | 144.7 | 145.2 | +0.2 | +0.1% | 840,790 |
| 2026/08/03 | 145.4 | 145.7 | 143 | 145 | -5 | -3.3% | 2,212,620 |
| 2026/07/31 | 149.3 | 150.5 | 148.4 | 150 | -1.9 | -1.3% | 1,608,990 |
| 2026/07/30 | 152.4 | 152.9 | 151.3 | 151.9 | -4.6 | -2.9% | 1,230,650 |
| 2026/07/29 | 156.1 | 157.1 | 156.1 | 156.5 | +0.5 | +0.3% | 481,300 |
| 2026/07/28 | 156 | 156.1 | 155.4 | 156 | ±0 | ±0% | 162,340 |
| 2026/07/27 | 156.1 | 156.1 | 155.4 | 156 | +1.8 | +1.2% | 166,510 |
| 2026/07/24 | 154.6 | 154.6 | 153.8 | 154.2 | +0.1 | +0.1% | 709,460 |
| 2026/07/23 | 154.2 | 154.5 | 154 | 154.1 | -0.2 | -0.1% | 160,170 |
| 2026/07/22 | 155.1 | 155.1 | 154.1 | 154.3 | -0.8 | -0.5% | 493,700 |
| 2026/07/21 | 155.3 | 155.3 | 154.1 | 155.1 | -0.8 | -0.5% | 562,230 |
| 2026/07/17 | 155.5 | 155.9 | 154.8 | 155.9 | +1 | +0.6% | 412,220 |
| 2026/07/16 | 154.6 | 155.1 | 154.4 | 154.9 | +0.4 | +0.3% | 440,600 |
| 2026/07/15 | 155.6 | 155.6 | 154.2 | 154.5 | -0.7 | -0.5% | 689,140 |
| 2026/07/14 | 155 | 155.3 | 154.5 | 155.2 | ±0 | ±0% | 318,650 |
| 2026/07/13 | 156.6 | 156.6 | 155.1 | 155.2 | -1.4 | -0.9% | 261,720 |
| 2026/07/10 | 157.2 | 157.2 | 155.9 | 156.6 | ±0 | ±0% | 472,280 |
| 2026/07/09 | 156.7 | 156.7 | 155.8 | 156.6 | -4 | -2.5% | 1,218,340 |
| 2026/07/08 | 160.7 | 160.9 | 159.8 | 160.6 | -1.4 | -0.9% | 439,930 |
| 2026/07/07 | 164.1 | 164.1 | 162 | 162 | -2.1 | -1.3% | 734,690 |
| 2026/07/06 | 163.6 | 164.2 | 163 | 164.1 | +1.1 | +0.7% | 145,090 |
| 2026/07/03 | 164 | 164 | 162.8 | 163 | -1.1 | -0.7% | 194,960 |
| 2026/07/02 | 165 | 165 | 163.9 | 164.1 | -1.7 | -1% | 353,780 |
| 2026/07/01 | 169.1 | 169.1 | 165.6 | 165.8 | -3.3 | -2% | 159,860 |
| 2026/06/30 | 168.8 | 169.4 | 168.3 | 169.1 | +1 | +0.6% | 1,180,760 |
| 2026/06/29 | 169.3 | 169.3 | 167.8 | 168.1 | -0.7 | -0.4% | 587,400 |
| 2026/06/26 | 169 | 169.1 | 168.4 | 168.8 | +0.4 | +0.2% | 129,370 |
| 2026/06/25 | 168.5 | 169.1 | 168.2 | 168.4 | +3 | +1.8% | 639,220 |
| 2026/06/24 | 166.3 | 166.3 | 164.6 | 165.4 | ±0 | ±0% | 114,500 |
| 2026/06/23 | 165 | 165.4 | 164.5 | 165.4 | -0.7 | -0.4% | 113,530 |
| 2026/06/22 | 165.6 | 166.2 | 164.3 | 166.1 | +0.5 | +0.3% | 939,990 |
| 2026/06/19 | 166.9 | 166.9 | 165.6 | 165.6 | -0.1 | -0.1% | 876,970 |
| 2026/06/18 | 163.6 | 166.2 | 163.4 | 165.7 | +2.3 | +1.4% | 1,304,360 |
| 2026/06/17 | 162.7 | 163.5 | 162.7 | 163.4 | +2 | +1.2% | 726,470 |
| 2026/06/16 | 161.3 | 161.5 | 161 | 161.4 | -1.2 | -0.7% | 186,680 |
| 2026/06/15 | 162.6 | 163.9 | 162.6 | 162.6 | +0.7 | +0.4% | 482,390 |
| 2026/06/12 | 161 | 162.2 | 161 | 161.9 | +2.5 | +1.6% | 451,380 |
| 2026/06/11 | 160.5 | 160.5 | 158.5 | 159.4 | -0.7 | -0.4% | 155,170 |
| 2026/06/10 | 160 | 160.2 | 159.4 | 160.1 | +0.8 | +0.5% | 127,460 |
| 2026/06/09 | 159.2 | 159.3 | 158.1 | 159.3 | +0.4 | +0.3% | 266,180 |
| 2026/06/08 | 160 | 160.5 | 158.9 | 158.9 | -1.6 | -1% | 376,660 |
| 2026/06/05 | 160.5 | 160.8 | 160.3 | 160.5 | +0.5 | +0.3% | 84,800 |
| 2026/06/04 | 160 | 160.5 | 159.7 | 160 | ±0 | ±0% | 68,590 |
| 2026/06/03 | 160.6 | 160.6 | 159.9 | 160 | -0.6 | -0.4% | 248,270 |
| 2026/06/02 | 159 | 161 | 159 | 160.6 | +1.6 | +1% | 144,600 |
| 2026/06/01 | 159.2 | 159.2 | 158.1 | 159 | -0.2 | -0.1% | 80,210 |
| 2026/05/29 | 157.9 | 159.8 | 157.9 | 159.2 | +2.3 | +1.5% | 253,110 |
1～
50
件表示中 / 474件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
