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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 163 | 163 | 160.5 | 161.5 | -0.4 | -0.2% | 20,720 |
| 2025/02/17 | 160.9 | 162.8 | 160.9 | 161.9 | +1.1 | +0.7% | 119,510 |
| 2025/02/14 | 160.3 | 161 | 160 | 160.8 | +3.2 | +2% | 52,740 |
| 2025/02/13 | 157.5 | 158 | 157.4 | 157.6 | -2.9 | -1.8% | 172,320 |
| 2025/02/12 | 162.3 | 162.3 | 160 | 160.5 | -3.1 | -1.9% | 104,610 |
| 2025/02/10 | 164 | 164 | 163.4 | 163.6 | -1.6 | -1% | 54,330 |
| 2025/02/07 | 165.6 | 166 | 164.6 | 165.2 | +0.7 | +0.4% | 156,950 |
| 2025/02/06 | 165 | 165.5 | 163.8 | 164.5 | +3.5 | +2.2% | 54,680 |
| 2025/02/05 | 160 | 161 | 159.9 | 161 | +2.9 | +1.8% | 47,550 |
| 2025/02/04 | 159.6 | 159.6 | 158 | 158.1 | -2.6 | -1.6% | 54,300 |
| 2025/02/03 | 158.2 | 160.9 | 158.2 | 160.7 | +1.1 | +0.7% | 67,390 |
| 2025/01/31 | 161 | 161 | 159.3 | 159.6 | -0.6 | -0.4% | 36,900 |
| 2025/01/30 | 160 | 160.2 | 159.5 | 160.2 | +0.2 | +0.1% | 30,910 |
| 2025/01/29 | 160.3 | 160.3 | 159.4 | 160 | +0.1 | +0.1% | 24,610 |
| 2025/01/28 | 160 | 160 | 159.4 | 159.9 | +1.4 | +0.9% | 47,250 |
| 2025/01/27 | 157.5 | 158.7 | 157.5 | 158.5 | +2 | +1.3% | 32,310 |
| 2025/01/24 | 156.6 | 157.1 | 156.1 | 156.5 | -1.6 | -1% | 66,310 |
| 2025/01/23 | 158.8 | 158.9 | 158 | 158.1 | -0.8 | -0.5% | 86,000 |
| 2025/01/22 | 160.6 | 160.6 | 158.2 | 158.9 | -1.2 | -0.7% | 35,950 |
| 2025/01/21 | 158 | 160.4 | 158 | 160.1 | +3.1 | +2% | 46,610 |
| 2025/01/20 | 157.2 | 157.3 | 156.6 | 157 | +0.4 | +0.3% | 48,930 |
| 2025/01/17 | 157.1 | 157.3 | 156.6 | 156.6 | +0.2 | +0.1% | 459,270 |
| 2025/01/16 | 155.5 | 156.4 | 155 | 156.4 | +4.1 | +2.7% | 131,800 |
| 2025/01/15 | 152.8 | 153 | 151.9 | 152.3 | -0.7 | -0.5% | 820,600 |
| 2025/01/14 | 153.4 | 153.4 | 152.7 | 153 | -0.4 | -0.3% | 94,370 |
| 2025/01/10 | 155.5 | 155.5 | 153.1 | 153.4 | -1.5 | -1% | 181,480 |
| 2025/01/09 | 154.5 | 155.5 | 153.9 | 154.9 | -3 | -1.9% | 280,260 |
| 2025/01/08 | 159.5 | 159.5 | 157 | 157.9 | -4.2 | -2.6% | 153,030 |
| 2025/01/07 | 162.7 | 162.7 | 161.1 | 162.1 | +0.1 | +0.1% | 82,910 |
| 2025/01/06 | 163.4 | 163.4 | 161.4 | 162 | -1.7 | -1% | 127,320 |
| 2024/12/30 | 165 | 165.8 | 163 | 163.7 | -2 | -1.2% | 50,320 |
| 2024/12/27 | 165.5 | 165.9 | 164.9 | 165.7 | +1.7 | +1% | 22,780 |
| 2024/12/26 | 165.1 | 166.5 | 164 | 164 | -1.3 | -0.8% | 180,400 |
| 2024/12/25 | 164.5 | 170.5 | 164 | 165.3 | +0.5 | +0.3% | 70,880 |
| 2024/12/24 | 165 | 165.1 | 164.4 | 164.8 | -1.8 | -1.1% | 103,990 |
| 2024/12/23 | 166.5 | 167 | 166.2 | 166.6 | -0.4 | -0.2% | 378,140 |
| 2024/12/20 | 168.8 | 168.8 | 166.2 | 167 | -2.3 | -1.4% | 257,650 |
| 2024/12/19 | 171 | 173.5 | 168.5 | 169.3 | -4.9 | -2.8% | 457,090 |
| 2024/12/18 | 175 | 175.1 | 171.7 | 174.2 | +1.4 | +0.8% | 34,480 |
| 2024/12/17 | 173 | 173.5 | 172.5 | 172.8 | -0.6 | -0.3% | 34,260 |
| 2024/12/16 | 173.8 | 173.8 | 172.7 | 173.4 | -2.6 | -1.5% | 401,410 |
| 2024/12/13 | 175 | 177.2 | 175 | 176 | -2.1 | -1.2% | 83,020 |
| 2024/12/12 | 178.4 | 179.2 | 178 | 178.1 | -3.1 | -1.7% | 29,920 |
| 2024/12/11 | 181.7 | 182.1 | 181 | 181.2 | -2.5 | -1.4% | 28,970 |
| 2024/12/10 | 183.1 | 184.4 | 183.1 | 183.7 | -2.9 | -1.6% | 21,070 |
| 2024/12/09 | 186.6 | 186.6 | 185.8 | 186.6 | ±0 | ±0% | 30,970 |
| 2024/12/06 | 185.5 | 186.6 | 185.4 | 186.6 | +1.7 | +0.9% | 58,320 |
| 2024/12/05 | 182.3 | 184.9 | 182.3 | 184.9 | +2.7 | +1.5% | 23,120 |
| 2024/12/04 | 183.9 | 183.9 | 182.2 | 182.2 | -1.7 | -0.9% | 18,540 |
| 2024/12/03 | 183.5 | 184.5 | 183.1 | 183.9 | +0.7 | +0.4% | 57,530 |
51～
100
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
