1,085
-4 (-0.37%)
株価：2025/07/11 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 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 |
| 2023/05/09 | 1,480 | 1,481 | 1,476 | 1,480 | -14 | -0.9% | 638,011 |
| 2023/05/08 | 1,487 | 1,497 | 1,484 | 1,494 | +14 | +0.9% | 484,489 |
| 2023/05/02 | 1,483 | 1,485 | 1,476 | 1,480 | -25 | -1.7% | 1,048,766 |
| 2023/05/01 | 1,507 | 1,508 | 1,503 | 1,505 | +7 | +0.5% | 399,051 |
| 2023/04/28 | 1,491 | 1,498 | 1,487 | 1,498 | -3 | -0.2% | 565,068 |
| 2023/04/27 | 1,508 | 1,508 | 1,500 | 1,501 | -14 | -0.9% | 371,740 |
| 2023/04/26 | 1,519 | 1,519 | 1,514 | 1,515 | +8 | +0.5% | 557,911 |
| 2023/04/25 | 1,501 | 1,507 | 1,501 | 1,507 | +17 | +1.1% | 423,812 |
| 2023/04/24 | 1,489 | 1,490 | 1,485 | 1,490 | -9 | -0.6% | 315,892 |
| 2023/04/21 | 1,495 | 1,499 | 1,494 | 1,499 | +14 | +0.9% | 242,667 |
| 2023/04/20 | 1,487 | 1,487 | 1,482 | 1,485 | ±0 | ±0% | 232,508 |
| 2023/04/19 | 1,484 | 1,485 | 1,480 | 1,485 | +3 | +0.2% | 360,296 |
| 2023/04/18 | 1,481 | 1,482 | 1,479 | 1,482 | -17 | -1.1% | 1,101,690 |
| 2023/04/17 | 1,500 | 1,501 | 1,497 | 1,499 | -14 | -0.9% | 814,250 |
| 2023/04/14 | 1,515 | 1,515 | 1,510 | 1,513 | -10 | -0.7% | 501,911 |
501～
550
件表示中 / 1161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
