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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 182 | 183.4 | 182 | 183.2 | +1.2 | +0.7% | 32,230 |
| 2024/11/29 | 181.4 | 182 | 180.6 | 182 | +1.3 | +0.7% | 27,560 |
| 2024/11/28 | 180 | 181 | 179.9 | 180.7 | +1.5 | +0.8% | 120,570 |
| 2024/11/27 | 179.5 | 179.5 | 178.9 | 179.2 | +0.1 | +0.1% | 38,690 |
| 2024/11/26 | 179 | 179.3 | 178.3 | 179.1 | +2.6 | +1.5% | 134,700 |
| 2024/11/25 | 174.6 | 176.5 | 174.6 | 176.5 | +3 | +1.7% | 50,680 |
| 2024/11/22 | 172.1 | 173.5 | 172.1 | 173.5 | +0.2 | +0.1% | 56,250 |
| 2024/11/21 | 173.5 | 173.5 | 172.8 | 173.3 | -0.1 | -0.1% | 46,180 |
| 2024/11/20 | 173.5 | 173.9 | 173.2 | 173.4 | +0.4 | +0.2% | 349,800 |
| 2024/11/19 | 173 | 173 | 172.5 | 173 | +0.5 | +0.3% | 239,460 |
| 2024/11/18 | 172 | 173 | 171.1 | 172.5 | -0.3 | -0.2% | 61,780 |
| 2024/11/15 | 174.1 | 174.1 | 172.4 | 172.8 | +0.8 | +0.5% | 78,200 |
| 2024/11/14 | 174 | 174.2 | 171.1 | 172 | -3 | -1.7% | 179,190 |
| 2024/11/13 | 177.5 | 177.5 | 174.8 | 175 | -4.5 | -2.5% | 59,830 |
| 2024/11/12 | 178.3 | 180 | 178.3 | 179.5 | +1.5 | +0.8% | 66,760 |
| 2024/11/11 | 178 | 178.6 | 177.3 | 178 | +0.7 | +0.4% | 23,350 |
| 2024/11/08 | 177 | 177.9 | 176.6 | 177.3 | +2.9 | +1.7% | 37,420 |
| 2024/11/07 | 173.9 | 174.9 | 173.8 | 174.4 | -2 | -1.1% | 73,590 |
| 2024/11/06 | 182.4 | 182.4 | 172.8 | 176.4 | -4.2 | -2.3% | 374,530 |
| 2024/11/05 | 181 | 181 | 180 | 180.6 | -0.9 | -0.5% | 30,860 |
| 2024/11/01 | 181.9 | 181.9 | 180 | 181.5 | +0.7 | +0.4% | 118,690 |
| 2024/10/31 | 178.5 | 180.8 | 178.4 | 180.8 | +1.8 | +1% | 31,930 |
| 2024/10/30 | 178 | 179.2 | 178 | 179 | +1.3 | +0.7% | 155,530 |
| 2024/10/29 | 178 | 178 | 177.2 | 177.7 | +1.1 | +0.6% | 77,680 |
| 2024/10/28 | 178.1 | 178.1 | 176.3 | 176.6 | -5.6 | -3.1% | 331,630 |
| 2024/10/25 | 179 | 182.2 | 179 | 182.2 | +4.3 | +2.4% | 29,530 |
| 2024/10/24 | 177 | 178.3 | 176.8 | 177.9 | +1.2 | +0.7% | 167,970 |
| 2024/10/23 | 178 | 178 | 176.5 | 176.7 | -0.5 | -0.3% | 134,620 |
| 2024/10/22 | 179.3 | 179.3 | 177.1 | 177.2 | -7.9 | -4.3% | 472,550 |
| 2024/10/21 | 182.6 | 185.1 | 182.2 | 185.1 | +1.6 | +0.9% | 250,790 |
| 2024/10/18 | 184.9 | 189 | 183.2 | 183.5 | -4.6 | -2.4% | 341,870 |
| 2024/10/17 | 188.2 | 188.8 | 187.3 | 188.1 | +0.8 | +0.4% | 94,650 |
| 2024/10/16 | 185.7 | 187.3 | 185.7 | 187.3 | +3.2 | +1.7% | 322,320 |
| 2024/10/15 | 184.1 | 184.3 | 182.9 | 184.1 | -1.5 | -0.8% | 252,390 |
| 2024/10/11 | 185.7 | 185.7 | 185 | 185.6 | -0.6 | -0.3% | 152,490 |
| 2024/10/10 | 186.8 | 186.9 | 185.5 | 186.2 | -3.7 | -1.9% | 287,620 |
| 2024/10/09 | 189.6 | 190.7 | 188.7 | 189.9 | -0.3 | -0.2% | 393,650 |
| 2024/10/08 | 189.4 | 190.2 | 188.4 | 190.2 | -0.8 | -0.4% | 321,960 |
| 2024/10/07 | 191.9 | 191.9 | 190.3 | 191 | -4 | -2.1% | 125,710 |
| 2024/10/04 | 196 | 196 | 194.6 | 195 | -2.7 | -1.4% | 106,890 |
| 2024/10/03 | 199.3 | 199.3 | 196.3 | 197.7 | -2.6 | -1.3% | 264,200 |
| 2024/10/02 | 199 | 201 | 199 | 200.3 | +1.8 | +0.9% | 240,690 |
| 2024/10/01 | 199.9 | 199.9 | 198.3 | 198.5 | -0.9 | -0.5% | 62,840 |
| 2024/09/30 | 198.8 | 199.4 | 197.8 | 199.4 | +1.7 | +0.9% | 9,370 |
| 2024/09/27 | 198 | 198.3 | 197.4 | 197.7 | +0.1 | +0.1% | 8,160 |
| 2024/09/26 | 197.4 | 202.3 | 196.7 | 197.6 | -2.3 | -1.2% | 160,720 |
| 2024/09/25 | 200.4 | 200.4 | 199.1 | 199.9 | +0.2 | +0.1% | 831,990 |
| 2024/09/24 | 201.9 | 201.9 | 199 | 199.7 | -3.6 | -1.8% | 133,330 |
| 2024/09/20 | 202 | 204.5 | 202 | 203.3 | -0.3 | -0.1% | 342,730 |
| 2024/09/19 | 205.2 | 205.2 | 202.2 | 203.6 | -4.2 | -2% | 230,940 |
101～
150
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
