1,066
+8 (+0.76%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,434 | 1,438 | 1,433 | 1,437 | +6 | +0.4% | 352,528 |
| 2023/07/18 | 1,429 | 1,431 | 1,427 | 1,431 | -3 | -0.2% | 877,229 |
| 2023/07/14 | 1,431 | 1,437 | 1,430 | 1,434 | +15 | +1.1% | 836,834 |
| 2023/07/13 | 1,424 | 1,425 | 1,418 | 1,419 | +11 | +0.8% | 949,371 |
| 2023/07/12 | 1,407 | 1,411 | 1,407 | 1,408 | +3 | +0.2% | 707,137 |
| 2023/07/11 | 1,399 | 1,405 | 1,397 | 1,405 | +13 | +0.9% | 764,483 |
| 2023/07/10 | 1,402 | 1,403 | 1,391 | 1,392 | -34 | -2.4% | 1,774,239 |
| 2023/07/07 | 1,423 | 1,426 | 1,417 | 1,426 | -7 | -0.5% | 1,441,502 |
| 2023/07/06 | 1,440 | 1,442 | 1,431 | 1,433 | -17 | -1.2% | 1,565,181 |
| 2023/07/05 | 1,454 | 1,455 | 1,449 | 1,450 | -3 | -0.2% | 627,835 |
| 2023/07/04 | 1,453 | 1,457 | 1,453 | 1,453 | ±0 | ±0% | 667,506 |
| 2023/07/03 | 1,447 | 1,453 | 1,447 | 1,453 | +9 | +0.6% | 547,145 |
| 2023/06/30 | 1,445 | 1,445 | 1,441 | 1,444 | -16 | -1.1% | 1,237,871 |
| 2023/06/29 | 1,463 | 1,466 | 1,458 | 1,460 | +2 | +0.1% | 473,310 |
| 2023/06/28 | 1,460 | 1,460 | 1,456 | 1,458 | -3 | -0.2% | 512,890 |
| 2023/06/27 | 1,466 | 1,467 | 1,461 | 1,461 | -7 | -0.5% | 464,458 |
| 2023/06/26 | 1,466 | 1,468 | 1,463 | 1,468 | +14 | +1% | 485,543 |
| 2023/06/23 | 1,454 | 1,457 | 1,450 | 1,454 | -12 | -0.8% | 931,079 |
| 2023/06/22 | 1,463 | 1,469 | 1,463 | 1,466 | +2 | +0.1% | 506,230 |
| 2023/06/21 | 1,460 | 1,464 | 1,459 | 1,464 | +21 | +1.5% | 606,044 |
| 2023/06/20 | 1,445 | 1,448 | 1,442 | 1,443 | -12 | -0.8% | 982,195 |
| 2023/06/19 | 1,455 | 1,459 | 1,454 | 1,455 | -1 | -0.1% | 509,126 |
| 2023/06/16 | 1,456 | 1,458 | 1,453 | 1,456 | +16 | +1.1% | 772,483 |
| 2023/06/15 | 1,446 | 1,449 | 1,439 | 1,440 | -1 | -0.1% | 544,552 |
| 2023/06/14 | 1,440 | 1,443 | 1,439 | 1,441 | -11 | -0.8% | 685,303 |
| 2023/06/13 | 1,451 | 1,454 | 1,450 | 1,452 | +3 | +0.2% | 549,776 |
| 2023/06/12 | 1,450 | 1,452 | 1,446 | 1,449 | +3 | +0.2% | 520,598 |
| 2023/06/09 | 1,446 | 1,447 | 1,443 | 1,446 | +14 | +1% | 394,101 |
| 2023/06/08 | 1,437 | 1,437 | 1,432 | 1,432 | -27 | -1.9% | 939,554 |
| 2023/06/07 | 1,455 | 1,461 | 1,452 | 1,459 | +12 | +0.8% | 270,141 |
| 2023/06/06 | 1,449 | 1,450 | 1,444 | 1,447 | +2 | +0.1% | 306,888 |
| 2023/06/05 | 1,449 | 1,449 | 1,443 | 1,445 | -20 | -1.4% | 540,347 |
| 2023/06/02 | 1,464 | 1,466 | 1,462 | 1,465 | +10 | +0.7% | 553,921 |
| 2023/06/01 | 1,458 | 1,463 | 1,452 | 1,455 | +2 | +0.1% | 536,012 |
| 2023/05/31 | 1,448 | 1,454 | 1,446 | 1,453 | +12 | +0.8% | 696,673 |
| 2023/05/30 | 1,440 | 1,446 | 1,438 | 1,441 | +11 | +0.8% | 542,318 |
| 2023/05/29 | 1,437 | 1,437 | 1,425 | 1,430 | +9 | +0.6% | 552,040 |
| 2023/05/26 | 1,419 | 1,423 | 1,417 | 1,421 | -4 | -0.3% | 503,065 |
| 2023/05/25 | 1,430 | 1,430 | 1,423 | 1,425 | -12 | -0.8% | 951,725 |
| 2023/05/24 | 1,436 | 1,440 | 1,433 | 1,437 | +6 | +0.4% | 565,151 |
| 2023/05/23 | 1,440 | 1,440 | 1,431 | 1,431 | -14 | -1% | 947,921 |
| 2023/05/22 | 1,446 | 1,448 | 1,442 | 1,445 | -5 | -0.3% | 604,046 |
| 2023/05/19 | 1,452 | 1,453 | 1,448 | 1,450 | -14 | -1% | 1,010,508 |
| 2023/05/18 | 1,464 | 1,468 | 1,462 | 1,464 | -3 | -0.2% | 467,533 |
| 2023/05/17 | 1,464 | 1,469 | 1,461 | 1,467 | -6 | -0.4% | 437,361 |
| 2023/05/16 | 1,472 | 1,474 | 1,468 | 1,473 | -7 | -0.5% | 560,876 |
| 2023/05/15 | 1,484 | 1,486 | 1,479 | 1,480 | -17 | -1.1% | 398,318 |
| 2023/05/12 | 1,498 | 1,500 | 1,495 | 1,497 | +15 | +1% | 468,018 |
| 2023/05/11 | 1,482 | 1,485 | 1,480 | 1,482 | +9 | +0.6% | 384,237 |
| 2023/05/10 | 1,474 | 1,476 | 1,471 | 1,473 | -7 | -0.5% | 474,285 |
451～
500
件表示中 / 1126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
