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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 147.5 | 148.5 | 145.5 | 148.5 | -3.4 | -2.2% | 411,670 |
| 2025/05/21 | 153.4 | 153.4 | 149.9 | 151.9 | -2.9 | -1.9% | 701,370 |
| 2025/05/20 | 154.9 | 155.9 | 154.5 | 154.8 | +2.8 | +1.8% | 211,240 |
| 2025/05/19 | 153.9 | 153.9 | 151.3 | 152 | -5 | -3.2% | 149,930 |
| 2025/05/16 | 156.3 | 157 | 155.7 | 157 | +3.2 | +2.1% | 52,870 |
| 2025/05/15 | 155 | 155 | 153.5 | 153.8 | -4.2 | -2.7% | 321,630 |
| 2025/05/14 | 157.5 | 158 | 156.5 | 158 | -0.6 | -0.4% | 58,930 |
| 2025/05/13 | 158 | 158.8 | 157.8 | 158.6 | +0.9 | +0.6% | 76,580 |
| 2025/05/12 | 158 | 158 | 156.7 | 157.7 | +0.2 | +0.1% | 62,090 |
| 2025/05/09 | 159 | 159 | 157.5 | 157.5 | -0.7 | -0.4% | 189,120 |
| 2025/05/08 | 158.2 | 158.6 | 157.8 | 158.2 | +1 | +0.6% | 89,880 |
| 2025/05/07 | 159.5 | 159.5 | 156.6 | 157.2 | -7.3 | -4.4% | 118,900 |
| 2025/05/02 | 166.5 | 166.5 | 162 | 164.5 | +0.5 | +0.3% | 83,000 |
| 2025/05/01 | 162 | 164 | 160.9 | 164 | +0.6 | +0.4% | 40,930 |
| 2025/04/30 | 162.4 | 163.4 | 161 | 163.4 | +2.5 | +1.6% | 26,750 |
| 2025/04/28 | 162 | 162.2 | 160.9 | 160.9 | +0.1 | +0.1% | 122,740 |
| 2025/04/25 | 158.2 | 161.1 | 157.9 | 160.8 | +4 | +2.6% | 42,970 |
| 2025/04/24 | 157.1 | 157.4 | 156.6 | 156.8 | +2.3 | +1.5% | 12,740 |
| 2025/04/23 | 154.5 | 155.7 | 154 | 154.5 | +3.6 | +2.4% | 71,720 |
| 2025/04/22 | 152 | 153.6 | 150.6 | 150.9 | +1 | +0.7% | 74,080 |
| 2025/04/21 | 158.9 | 158.9 | 149.9 | 149.9 | -7.9 | -5% | 397,450 |
| 2025/04/18 | 158.8 | 158.9 | 156 | 157.8 | -3 | -1.9% | 88,630 |
| 2025/04/17 | 158.1 | 161 | 158.1 | 160.8 | +2.7 | +1.7% | 58,630 |
| 2025/04/16 | 159.3 | 160 | 158 | 158.1 | -1 | -0.6% | 169,450 |
| 2025/04/15 | 159 | 160.4 | 158.2 | 159.1 | +2.3 | +1.5% | 197,570 |
| 2025/04/14 | 160 | 167.2 | 152.5 | 156.8 | -0.6 | -0.4% | 445,780 |
| 2025/04/11 | 156.1 | 160.4 | 152 | 157.4 | -8.7 | -5.2% | 514,170 |
| 2025/04/10 | 163.6 | 167.2 | 162.4 | 166.1 | +5.6 | +3.5% | 119,090 |
| 2025/04/09 | 165.5 | 165.5 | 154.8 | 160.5 | -13.8 | -7.9% | 426,480 |
| 2025/04/08 | 173.3 | 174.7 | 171.2 | 174.3 | -9 | -4.9% | 373,390 |
| 2025/04/07 | 186.3 | 186.9 | 180.4 | 183.3 | +2 | +1.1% | 485,210 |
| 2025/04/04 | 184 | 184 | 178.5 | 181.3 | -1.9 | -1% | 561,560 |
| 2025/04/03 | 182.8 | 184.4 | 182.4 | 183.2 | +2.9 | +1.6% | 124,190 |
| 2025/04/02 | 180 | 180.9 | 179.8 | 180.3 | ±0 | ±0% | 145,700 |
| 2025/04/01 | 178.2 | 180.3 | 178.2 | 180.3 | +2.6 | +1.5% | 50,650 |
| 2025/03/31 | 177.2 | 178.2 | 176.3 | 177.7 | +2.7 | +1.5% | 490,000 |
| 2025/03/28 | 174.5 | 175.5 | 174.4 | 175 | +0.5 | +0.3% | 27,170 |
| 2025/03/27 | 175.6 | 175.6 | 174.4 | 174.5 | -3.4 | -1.9% | 100,950 |
| 2025/03/26 | 176.5 | 178.4 | 175.4 | 177.9 | +0.7 | +0.4% | 74,000 |
| 2025/03/25 | 177.7 | 177.7 | 176.9 | 177.2 | -1.1 | -0.6% | 41,720 |
| 2025/03/24 | 180 | 180 | 178.1 | 178.3 | -2.1 | -1.2% | 20,280 |
| 2025/03/21 | 179.7 | 180.4 | 179.2 | 180.4 | +1.6 | +0.9% | 24,040 |
| 2025/03/19 | 179.2 | 179.3 | 178.4 | 178.8 | -0.3 | -0.2% | 244,710 |
| 2025/03/18 | 177.5 | 179.5 | 177.5 | 179.1 | +2 | +1.1% | 21,690 |
| 2025/03/17 | 176.6 | 177.1 | 176.1 | 177.1 | +0.7 | +0.4% | 27,720 |
| 2025/03/14 | 176.2 | 176.7 | 176.2 | 176.4 | +0.8 | +0.5% | 8,190 |
| 2025/03/13 | 175.7 | 176 | 175.2 | 175.6 | -1.9 | -1.1% | 33,610 |
| 2025/03/12 | 177.2 | 177.6 | 176.6 | 177.5 | -1.7 | -0.9% | 205,730 |
| 2025/03/11 | 177.2 | 180.7 | 177.2 | 179.2 | +2.5 | +1.4% | 34,570 |
| 2025/03/10 | 178.3 | 178.3 | 176.7 | 176.7 | -1.9 | -1.1% | 74,070 |
51～
100
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
