152.2
-5.4 (-3.43%)
株価：2025/05/02 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（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 157.7 | 157.7 | 152.2 | 152.2 | -5.4 | -3.4% | 48,340 |
| 2025/05/01 | 157.6 | 157.6 | 154 | 157.6 | +0.6 | +0.4% | 9,670 |
| 2025/04/30 | 156.6 | 157.1 | 154.6 | 157 | +2.5 | +1.6% | 31,560 |
| 2025/04/28 | 155.6 | 156.8 | 154.2 | 154.5 | +0.4 | +0.3% | 86,370 |
| 2025/04/25 | 153.9 | 154.1 | 151.9 | 154.1 | +2.4 | +1.6% | 37,450 |
| 2025/04/24 | 152.8 | 153.3 | 151.5 | 151.7 | +0.2 | +0.1% | 14,570 |
| 2025/04/23 | 149.7 | 154.3 | 149 | 151.5 | +2.5 | +1.7% | 132,100 |
| 2025/04/22 | 146.4 | 150.6 | 144.5 | 149 | +1.6 | +1.1% | 401,470 |
| 2025/04/21 | 153.5 | 153.6 | 146.8 | 147.4 | -3.6 | -2.4% | 255,370 |
| 2025/04/18 | 153.9 | 153.9 | 149.3 | 151 | -3 | -1.9% | 214,360 |
| 2025/04/17 | 155 | 155 | 153.9 | 154 | +0.5 | +0.3% | 59,860 |
| 2025/04/16 | 153.9 | 154.3 | 153 | 153.5 | +0.3 | +0.2% | 663,230 |
| 2025/04/15 | 153.9 | 154.8 | 153.1 | 153.2 | +1.7 | +1.1% | 128,560 |
| 2025/04/14 | 153.7 | 154 | 149.1 | 151.5 | -0.5 | -0.3% | 137,390 |
| 2025/04/11 | 150.5 | 152 | 146.9 | 152 | -4.5 | -2.9% | 623,750 |
| 2025/04/10 | 154.2 | 159.5 | 154.1 | 156.5 | +4.2 | +2.8% | 551,410 |
| 2025/04/09 | 155 | 156 | 145.3 | 152.3 | -9.5 | -5.9% | 881,840 |
| 2025/04/08 | 169 | 169 | 151.8 | 161.8 | -9.7 | -5.7% | 544,210 |
| 2025/04/07 | 174.6 | 174.7 | 169.5 | 171.5 | +1.9 | +1.1% | 647,300 |
| 2025/04/04 | 172 | 172 | 167.1 | 169.6 | -2.3 | -1.3% | 622,710 |
| 2025/04/03 | 170.5 | 172 | 170.1 | 171.9 | +6 | +3.6% | 132,650 |
| 2025/04/02 | 166.8 | 167.9 | 165.8 | 165.9 | +0.4 | +0.2% | 18,830 |
| 2025/04/01 | 164.8 | 166 | 164.6 | 165.5 | +0.7 | +0.4% | 97,370 |
| 2025/03/31 | 163.4 | 165 | 163.4 | 164.8 | +4.6 | +2.9% | 134,350 |
| 2025/03/28 | 160.8 | 160.8 | 159.2 | 160.2 | -0.6 | -0.4% | 18,370 |
| 2025/03/27 | 160.9 | 161 | 159.7 | 160.8 | -1.2 | -0.7% | 62,130 |
| 2025/03/26 | 163.3 | 163.3 | 161.3 | 162 | -1.5 | -0.9% | 490,770 |
| 2025/03/25 | 162.6 | 163.5 | 161.9 | 163.5 | -0.5 | -0.3% | 83,710 |
| 2025/03/24 | 165.8 | 165.8 | 164 | 164 | -2.5 | -1.5% | 27,860 |
| 2025/03/21 | 166.8 | 167 | 166 | 166.5 | +1.8 | +1.1% | 20,170 |
| 2025/03/19 | 165 | 166 | 164.7 | 164.7 | -3.5 | -2.1% | 64,440 |
| 2025/03/18 | 166 | 168.2 | 165 | 168.2 | +2.2 | +1.3% | 30,340 |
| 2025/03/17 | 164.7 | 166 | 164 | 166 | +1.4 | +0.9% | 32,610 |
| 2025/03/14 | 165.2 | 165.6 | 164.4 | 164.6 | ±0 | ±0% | 21,870 |
| 2025/03/13 | 163.7 | 164.6 | 163.1 | 164.6 | -1.4 | -0.8% | 42,370 |
| 2025/03/12 | 165.4 | 166 | 164.9 | 166 | -2.5 | -1.5% | 55,660 |
| 2025/03/11 | 168 | 169.4 | 167.7 | 168.5 | +2.6 | +1.6% | 250,160 |
| 2025/03/10 | 167 | 167 | 165.4 | 165.9 | -2.1 | -1.3% | 76,090 |
| 2025/03/07 | 164.5 | 168 | 164.5 | 168 | +3.5 | +2.1% | 17,940 |
| 2025/03/06 | 165.4 | 166.4 | 163.8 | 164.5 | -3.2 | -1.9% | 83,580 |
| 2025/03/05 | 170 | 170 | 167 | 167.7 | -3.7 | -2.2% | 118,840 |
| 2025/03/04 | 171.2 | 173.2 | 171 | 171.4 | +1.3 | +0.8% | 47,180 |
| 2025/03/03 | 171 | 171 | 169.1 | 170.1 | +1 | +0.6% | 22,230 |
| 2025/02/28 | 168.1 | 169.7 | 168.1 | 169.1 | +1 | +0.6% | 90,930 |
| 2025/02/27 | 167.6 | 169 | 166.5 | 168.1 | +1.6 | +1% | 51,720 |
| 2025/02/26 | 166.1 | 168.8 | 166.1 | 166.5 | +3.1 | +1.9% | 100,530 |
| 2025/02/25 | 165.9 | 165.9 | 158 | 163.4 | +2.4 | +1.5% | 81,150 |
| 2025/02/21 | 161.7 | 161.7 | 159.7 | 161 | +0.4 | +0.2% | 12,010 |
| 2025/02/20 | 161.6 | 161.6 | 159.5 | 160.6 | +0.6 | +0.4% | 63,470 |
| 2025/02/19 | 159.9 | 160.2 | 159.6 | 160 | -1.5 | -0.9% | 79,820 |
1～
50
件表示中 / 165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
