1,082
-8 (-0.73%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,112 | 1,115 | 1,111 | 1,115 | ±0 | ±0% | 1,553,938 |
| 2025/07/02 | 1,118 | 1,118 | 1,114 | 1,115 | -3 | -0.3% | 641,019 |
| 2025/07/01 | 1,113 | 1,119 | 1,113 | 1,118 | +16 | +1.5% | 651,610 |
| 2025/06/30 | 1,103 | 1,103 | 1,100 | 1,102 | -6 | -0.5% | 427,727 |
| 2025/06/27 | 1,110 | 1,110 | 1,107 | 1,108 | +1 | +0.1% | 464,821 |
| 2025/06/26 | 1,104 | 1,108 | 1,104 | 1,107 | +4 | +0.4% | 369,776 |
| 2025/06/25 | 1,104 | 1,104 | 1,101 | 1,103 | +6 | +0.5% | 1,001,836 |
| 2025/06/24 | 1,093 | 1,098 | 1,093 | 1,097 | +10 | +0.9% | 828,000 |
| 2025/06/23 | 1,094 | 1,095 | 1,087 | 1,087 | -8 | -0.7% | 457,791 |
| 2025/06/20 | 1,093 | 1,096 | 1,089 | 1,095 | +6 | +0.6% | 339,360 |
| 2025/06/19 | 1,091 | 1,094 | 1,089 | 1,089 | +1 | +0.1% | 306,510 |
| 2025/06/18 | 1,091 | 1,094 | 1,088 | 1,088 | +7 | +0.6% | 625,014 |
| 2025/06/17 | 1,083 | 1,084 | 1,081 | 1,081 | -5 | -0.5% | 626,856 |
| 2025/06/16 | 1,087 | 1,091 | 1,085 | 1,086 | -17 | -1.5% | 735,649 |
| 2025/06/13 | 1,106 | 1,108 | 1,101 | 1,103 | +13 | +1.2% | 1,085,470 |
| 2025/06/12 | 1,087 | 1,092 | 1,086 | 1,090 | +7 | +0.6% | 405,514 |
| 2025/06/11 | 1,085 | 1,087 | 1,082 | 1,083 | -2 | -0.2% | 420,521 |
| 2025/06/10 | 1,082 | 1,085 | 1,081 | 1,085 | +8 | +0.7% | 344,427 |
| 2025/06/09 | 1,077 | 1,079 | 1,075 | 1,077 | -15 | -1.4% | 427,860 |
| 2025/06/06 | 1,092 | 1,095 | 1,092 | 1,092 | ±0 | ±0% | 240,994 |
| 2025/06/05 | 1,094 | 1,095 | 1,090 | 1,092 | +16 | +1.5% | 756,242 |
| 2025/06/04 | 1,077 | 1,080 | 1,076 | 1,076 | -6 | -0.6% | 464,506 |
| 2025/06/03 | 1,078 | 1,084 | 1,076 | 1,082 | +2 | +0.2% | 304,867 |
| 2025/06/02 | 1,082 | 1,083 | 1,079 | 1,080 | -7 | -0.6% | 361,484 |
| 2025/05/30 | 1,085 | 1,089 | 1,084 | 1,087 | +20 | +1.9% | 914,506 |
| 2025/05/29 | 1,075 | 1,076 | 1,067 | 1,067 | -9 | -0.8% | 620,930 |
| 2025/05/28 | 1,082 | 1,082 | 1,074 | 1,076 | -2 | -0.2% | 485,609 |
| 2025/05/27 | 1,067 | 1,080 | 1,067 | 1,078 | +16 | +1.5% | 868,461 |
| 2025/05/26 | 1,062 | 1,063 | 1,059 | 1,062 | -4 | -0.4% | 433,053 |
| 2025/05/23 | 1,064 | 1,068 | 1,064 | 1,066 | +8 | +0.8% | 1,039,876 |
1～
50
件表示中 / 1175件
類似銘柄と比較する
現在ご覧いただいている「米債２０Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
