144
-1.6 (-1.10%)
株価：2025/06/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 144.4 | 144.4 | 143.8 | 144 | -1.6 | -1.1% | 88,810 |
| 2025/06/03 | 144.8 | 145.6 | 144 | 145.6 | -1.9 | -1.3% | 45,010 |
| 2025/06/02 | 145.7 | 147.5 | 144.4 | 147.5 | +1.3 | +0.9% | 124,110 |
| 2025/05/30 | 146.2 | 147 | 146 | 146.2 | +4 | +2.8% | 59,050 |
| 2025/05/29 | 145 | 145 | 142.2 | 142.2 | -1.6 | -1.1% | 60,660 |
| 2025/05/28 | 146.5 | 146.5 | 143.8 | 143.8 | +0.2 | +0.1% | 67,400 |
| 2025/05/27 | 141.4 | 144.4 | 141.4 | 143.6 | +3.4 | +2.4% | 392,220 |
| 2025/05/26 | 140.8 | 141 | 140.2 | 140.2 | -0.2 | -0.1% | 267,040 |
| 2025/05/23 | 142 | 142.1 | 140.4 | 140.4 | -0.3 | -0.2% | 94,350 |
| 2025/05/22 | 141.5 | 141.5 | 139.9 | 140.7 | -3.2 | -2.2% | 263,150 |
| 2025/05/21 | 146.2 | 146.2 | 143.5 | 143.9 | -2.3 | -1.6% | 353,830 |
| 2025/05/20 | 145.8 | 147.8 | 145.8 | 146.2 | +2.2 | +1.5% | 359,730 |
| 2025/05/19 | 145.9 | 145.9 | 143 | 144 | -3.1 | -2.1% | 331,910 |
| 2025/05/16 | 147.9 | 148.4 | 147.1 | 147.1 | +2.1 | +1.4% | 129,920 |
| 2025/05/15 | 146.3 | 146.3 | 144.5 | 145 | -0.9 | -0.6% | 181,070 |
| 2025/05/14 | 148.4 | 148.4 | 145.9 | 145.9 | -1.9 | -1.3% | 183,910 |
| 2025/05/13 | 147.2 | 148.2 | 147.2 | 147.8 | -0.3 | -0.2% | 53,380 |
| 2025/05/12 | 149.2 | 149.3 | 148.1 | 148.1 | -2 | -1.3% | 97,750 |
| 2025/05/09 | 150.9 | 150.9 | 149.1 | 150.1 | -0.3 | -0.2% | 219,510 |
| 2025/05/08 | 152.7 | 152.7 | 150.3 | 150.4 | -3.2 | -2.1% | 18,150 |
| 2025/05/07 | 147.5 | 153.6 | 147.5 | 153.6 | +1.4 | +0.9% | 413,560 |
| 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 |
1～
50
件表示中 / 186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
