159
+0.4 (+0.25%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 159.2 | 159.5 | 158.9 | 159 | +0.4 | +0.3% | 142,180 |
| 2025/07/31 | 157.7 | 158.6 | 157.6 | 158.6 | +0.9 | +0.6% | 253,370 |
| 2025/07/30 | 157.5 | 157.9 | 157 | 157.7 | +3.5 | +2.3% | 905,710 |
| 2025/07/29 | 154.3 | 154.6 | 154.1 | 154.2 | -0.5 | -0.3% | 37,980 |
| 2025/07/28 | 154.4 | 154.8 | 153.7 | 154.7 | +1.4 | +0.9% | 126,330 |
| 2025/07/25 | 153.2 | 153.9 | 153 | 153.3 | +1.2 | +0.8% | 388,050 |
| 2025/07/24 | 152.6 | 152.6 | 151.7 | 152.1 | -0.7 | -0.5% | 137,630 |
| 2025/07/23 | 153.5 | 153.5 | 152.3 | 152.8 | -1 | -0.7% | 155,390 |
| 2025/07/22 | 153.8 | 154 | 153.2 | 153.8 | +0.6 | +0.4% | 146,810 |
| 2025/07/18 | 152.3 | 153.3 | 152 | 153.2 | +2 | +1.3% | 500,960 |
| 2025/07/17 | 151.4 | 151.7 | 151.1 | 151.2 | -1.3 | -0.9% | 1,375,180 |
| 2025/07/16 | 151.9 | 152.7 | 151.4 | 152.5 | -0.9 | -0.6% | 160,090 |
| 2025/07/15 | 152.9 | 153.4 | 152 | 153.4 | +0.6 | +0.4% | 166,930 |
| 2025/07/14 | 152.9 | 153.1 | 151.9 | 152.8 | -2.2 | -1.4% | 217,500 |
| 2025/07/11 | 156 | 156.3 | 155 | 155 | -0.1 | -0.1% | 96,840 |
| 2025/07/10 | 155.1 | 155.3 | 154.6 | 155.1 | -1.5 | -1% | 131,300 |
| 2025/07/09 | 156.5 | 156.7 | 156.1 | 156.6 | ±0 | ±0% | 483,830 |
| 2025/07/08 | 157 | 157 | 156 | 156.6 | -1.2 | -0.8% | 183,680 |
| 2025/07/07 | 158.2 | 158.2 | 156.9 | 157.8 | -0.5 | -0.3% | 35,950 |
| 2025/07/04 | 158.5 | 158.5 | 157.5 | 158.3 | -1.4 | -0.9% | 161,330 |
| 2025/07/03 | 159 | 159.7 | 158.5 | 159.7 | +0.4 | +0.3% | 110,620 |
| 2025/07/02 | 160.2 | 160.3 | 159.3 | 159.3 | -0.3 | -0.2% | 216,470 |
| 2025/07/01 | 158.4 | 160.5 | 158.4 | 159.6 | +2.9 | +1.9% | 40,680 |
| 2025/06/30 | 158 | 158 | 156.2 | 156.7 | -2.1 | -1.3% | 122,450 |
| 2025/06/27 | 159 | 159 | 158.3 | 158.8 | +0.1 | +0.1% | 56,170 |
| 2025/06/26 | 158.4 | 158.8 | 157.8 | 158.7 | +0.7 | +0.4% | 48,430 |
| 2025/06/25 | 157.1 | 158 | 157.1 | 158 | +1 | +0.6% | 41,870 |
| 2025/06/24 | 157.4 | 157.4 | 156.4 | 157 | +0.1 | +0.1% | 262,030 |
| 2025/06/23 | 156.5 | 157.4 | 155.8 | 156.9 | +0.1 | +0.1% | 166,550 |
| 2025/06/20 | 156 | 157 | 155.6 | 156.8 | +0.9 | +0.6% | 44,260 |
| 2025/06/19 | 155.7 | 156 | 155.4 | 155.9 | +0.7 | +0.5% | 9,850 |
| 2025/06/18 | 154.6 | 156.2 | 154.5 | 155.2 | +2.1 | +1.4% | 170,390 |
| 2025/06/17 | 153.2 | 153.7 | 152.7 | 153.1 | -0.6 | -0.4% | 63,970 |
| 2025/06/16 | 155.8 | 155.8 | 153.3 | 153.7 | -3.5 | -2.2% | 83,310 |
| 2025/06/13 | 156 | 157.4 | 156 | 157.2 | +3.8 | +2.5% | 239,290 |
| 2025/06/12 | 154.9 | 154.9 | 153.4 | 153.4 | -0.9 | -0.6% | 29,520 |
| 2025/06/11 | 154.4 | 154.9 | 154.1 | 154.3 | -0.1 | -0.1% | 56,430 |
| 2025/06/10 | 153.2 | 154.4 | 153 | 154.4 | +2.2 | +1.4% | 47,600 |
| 2025/06/09 | 153.3 | 153.3 | 151.7 | 152.2 | -2.9 | -1.9% | 229,350 |
| 2025/06/06 | 154.3 | 155.2 | 154.1 | 155.1 | +1.8 | +1.2% | 180,890 |
| 2025/06/05 | 152.9 | 153.4 | 152.6 | 153.3 | +2.4 | +1.6% | 55,350 |
| 2025/06/04 | 151.2 | 151.6 | 150.6 | 150.9 | -0.6 | -0.4% | 39,030 |
| 2025/06/03 | 150 | 151.7 | 149.2 | 151.5 | -0.5 | -0.3% | 44,550 |
| 2025/06/02 | 153.1 | 153.1 | 150.9 | 152 | -1.8 | -1.2% | 479,150 |
| 2025/05/30 | 153.4 | 154 | 152.7 | 153.8 | +2.4 | +1.6% | 99,970 |
| 2025/05/29 | 152.2 | 152.8 | 151.3 | 151.4 | -0.3 | -0.2% | 192,480 |
| 2025/05/28 | 151.4 | 152.4 | 151.2 | 151.7 | +1.2 | +0.8% | 470,090 |
| 2025/05/27 | 147.3 | 150.6 | 147 | 150.5 | +4.3 | +2.9% | 253,970 |
| 2025/05/26 | 147.9 | 147.9 | 145.4 | 146.2 | -1.6 | -1.1% | 309,210 |
| 2025/05/23 | 149 | 149 | 147.4 | 147.8 | -0.7 | -0.5% | 173,120 |
1～
50
件表示中 / 227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
