1,130
+2 (+0.18%)
株価：2025/09/16 15:30
15分ディレイ
ｉシェアーズ 米国債２０年超 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,130 | 1,132 | 1,128 | 1,130 | +2 | +0.2% | 808,543 |
| 2025/09/12 | 1,129 | 1,131 | 1,128 | 1,128 | +8 | +0.7% | 1,085,334 |
| 2025/09/11 | 1,122 | 1,123 | 1,120 | 1,120 | +3 | +0.3% | 255,732 |
| 2025/09/10 | 1,118 | 1,118 | 1,116 | 1,117 | -6 | -0.5% | 535,951 |
| 2025/09/09 | 1,124 | 1,125 | 1,121 | 1,123 | +15 | +1.4% | 3,657,741 |
| 2025/09/08 | 1,108 | 1,110 | 1,107 | 1,108 | +12 | +1.1% | 1,155,987 |
| 2025/09/05 | 1,095 | 1,098 | 1,095 | 1,096 | +10 | +0.9% | 923,807 |
| 2025/09/04 | 1,087 | 1,089 | 1,085 | 1,086 | +15 | +1.4% | 1,076,306 |
| 2025/09/03 | 1,076 | 1,076 | 1,070 | 1,071 | -5 | -0.5% | 834,990 |
| 2025/09/02 | 1,078 | 1,080 | 1,076 | 1,076 | -2 | -0.2% | 912,549 |
| 2025/09/01 | 1,081 | 1,081 | 1,078 | 1,078 | -10 | -0.9% | 691,892 |
| 2025/08/29 | 1,090 | 1,091 | 1,087 | 1,088 | +3 | +0.3% | 223,090 |
| 2025/08/28 | 1,084 | 1,087 | 1,083 | 1,085 | +3 | +0.3% | 233,563 |
| 2025/08/27 | 1,081 | 1,083 | 1,081 | 1,082 | +2 | +0.2% | 255,448 |
| 2025/08/26 | 1,089 | 1,089 | 1,079 | 1,080 | -8 | -0.7% | 523,051 |
| 2025/08/25 | 1,089 | 1,089 | 1,087 | 1,088 | +6 | +0.6% | 387,956 |
| 2025/08/22 | 1,083 | 1,084 | 1,081 | 1,082 | -3 | -0.3% | 363,482 |
| 2025/08/21 | 1,087 | 1,087 | 1,085 | 1,085 | +3 | +0.3% | 470,414 |
| 2025/08/20 | 1,083 | 1,085 | 1,082 | 1,082 | +3 | +0.3% | 360,416 |
| 2025/08/19 | 1,080 | 1,081 | 1,078 | 1,079 | -5 | -0.5% | 470,959 |
| 2025/08/18 | 1,083 | 1,086 | 1,082 | 1,084 | -7 | -0.6% | 557,636 |
| 2025/08/15 | 1,090 | 1,093 | 1,089 | 1,091 | -8 | -0.7% | 582,422 |
| 2025/08/14 | 1,098 | 1,100 | 1,097 | 1,099 | +7 | +0.6% | 401,532 |
| 2025/08/13 | 1,089 | 1,092 | 1,087 | 1,092 | -2 | -0.2% | 531,711 |
| 2025/08/12 | 1,093 | 1,096 | 1,091 | 1,094 | -4 | -0.4% | 557,241 |
| 2025/08/08 | 1,098 | 1,101 | 1,097 | 1,098 | +1 | +0.1% | 338,391 |
| 2025/08/07 | 1,100 | 1,100 | 1,097 | 1,097 | -5 | -0.5% | 483,071 |
| 2025/08/06 | 1,105 | 1,105 | 1,102 | 1,102 | -2 | -0.2% | 682,942 |
| 2025/08/05 | 1,105 | 1,106 | 1,102 | 1,104 | +10 | +0.9% | 840,273 |
| 2025/08/04 | 1,099 | 1,101 | 1,092 | 1,094 | +12 | +1.1% | 697,599 |
| 2025/08/01 | 1,085 | 1,086 | 1,082 | 1,082 | -8 | -0.7% | 850,692 |
| 2025/07/31 | 1,087 | 1,091 | 1,086 | 1,090 | ±0 | ±0% | 288,345 |
| 2025/07/30 | 1,090 | 1,092 | 1,089 | 1,090 | +15 | +1.4% | 1,383,807 |
| 2025/07/29 | 1,075 | 1,076 | 1,074 | 1,075 | -4 | -0.4% | 525,529 |
| 2025/07/28 | 1,077 | 1,081 | 1,076 | 1,079 | +2 | +0.2% | 644,788 |
| 2025/07/25 | 1,080 | 1,081 | 1,076 | 1,077 | +2 | +0.2% | 428,299 |
| 2025/07/24 | 1,076 | 1,078 | 1,075 | 1,075 | ±0 | ±0% | 419,367 |
| 2025/07/23 | 1,079 | 1,080 | 1,075 | 1,075 | -2 | -0.2% | 609,082 |
| 2025/07/22 | 1,076 | 1,079 | 1,075 | 1,077 | +9 | +0.8% | 745,348 |
| 2025/07/18 | 1,066 | 1,069 | 1,066 | 1,068 | +7 | +0.7% | 458,699 |
| 2025/07/17 | 1,063 | 1,064 | 1,060 | 1,061 | -11 | -1% | 884,307 |
| 2025/07/16 | 1,062 | 1,072 | 1,061 | 1,072 | ±0 | ±0% | 854,172 |
| 2025/07/15 | 1,071 | 1,072 | 1,069 | 1,072 | +1 | +0.1% | 913,983 |
| 2025/07/14 | 1,074 | 1,075 | 1,070 | 1,071 | -14 | -1.3% | 1,007,766 |
| 2025/07/11 | 1,088 | 1,092 | 1,085 | 1,085 | -4 | -0.4% | 660,153 |
| 2025/07/10 | 1,089 | 1,092 | 1,088 | 1,089 | +2 | +0.2% | 536,189 |
| 2025/07/09 | 1,088 | 1,089 | 1,086 | 1,087 | -2 | -0.2% | 1,151,361 |
| 2025/07/08 | 1,089 | 1,092 | 1,088 | 1,089 | -11 | -1% | 1,028,079 |
| 2025/07/07 | 1,101 | 1,102 | 1,099 | 1,100 | -4 | -0.4% | 1,064,375 |
| 2025/07/04 | 1,104 | 1,106 | 1,102 | 1,104 | -11 | -1% | 1,234,182 |
1～
50
件表示中 / 1205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
