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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/04/13 | 1,530 | 1,530 | 1,521 | 1,523 | +1 | +0.1% | 265,847 |
| 2023/04/12 | 1,530 | 1,530 | 1,522 | 1,522 | -7 | -0.5% | 437,772 |
| 2023/04/11 | 1,528 | 1,530 | 1,524 | 1,529 | -9 | -0.6% | 383,131 |
| 2023/04/10 | 1,535 | 1,539 | 1,530 | 1,538 | -17 | -1.1% | 446,387 |
| 2023/04/07 | 1,556 | 1,557 | 1,552 | 1,555 | +1 | +0.1% | 338,362 |
| 2023/04/06 | 1,551 | 1,554 | 1,548 | 1,554 | +10 | +0.6% | 464,443 |
| 2023/04/05 | 1,543 | 1,544 | 1,539 | 1,544 | +12 | +0.8% | 336,852 |
| 2023/04/04 | 1,526 | 1,533 | 1,525 | 1,532 | +20 | +1.3% | 624,783 |
| 2023/04/03 | 1,514 | 1,515 | 1,510 | 1,512 | +9 | +0.6% | 371,412 |
| 2023/03/31 | 1,501 | 1,503 | 1,498 | 1,503 | +8 | +0.5% | 188,056 |
| 2023/03/30 | 1,497 | 1,499 | 1,494 | 1,495 | -2 | -0.1% | 325,988 |
| 2023/03/29 | 1,498 | 1,500 | 1,494 | 1,497 | -4 | -0.3% | 383,083 |
| 2023/03/28 | 1,502 | 1,505 | 1,496 | 1,501 | -25 | -1.6% | 649,467 |
| 2023/03/27 | 1,523 | 1,531 | 1,521 | 1,526 | +5 | +0.3% | 465,097 |
| 2023/03/24 | 1,518 | 1,524 | 1,513 | 1,521 | +3 | +0.2% | 368,204 |
| 2023/03/23 | 1,524 | 1,527 | 1,514 | 1,518 | +11 | +0.7% | 444,048 |
| 2023/03/22 | 1,509 | 1,509 | 1,504 | 1,507 | -26 | -1.7% | 607,181 |
| 2023/03/20 | 1,527 | 1,535 | 1,516 | 1,533 | +15 | +1% | 527,185 |
| 2023/03/17 | 1,517 | 1,518 | 1,504 | 1,518 | -6 | -0.4% | 530,837 |
| 2023/03/16 | 1,530 | 1,541 | 1,517 | 1,524 | +26 | +1.7% | 910,736 |
| 2023/03/15 | 1,491 | 1,500 | 1,486 | 1,498 | -21 | -1.4% | 367,886 |
| 2023/03/14 | 1,515 | 1,522 | 1,511 | 1,519 | +19 | +1.3% | 780,043 |
| 2023/03/13 | 1,497 | 1,504 | 1,494 | 1,500 | +9 | +0.6% | 954,151 |
| 2023/03/10 | 1,471 | 1,492 | 1,471 | 1,491 | +31 | +2.1% | 640,398 |
| 2023/03/09 | 1,464 | 1,467 | 1,458 | 1,460 | -1 | -0.1% | 281,084 |
| 2023/03/08 | 1,464 | 1,465 | 1,456 | 1,461 | -5 | -0.3% | 378,480 |
| 2023/03/07 | 1,463 | 1,466 | 1,460 | 1,466 | -3 | -0.2% | 537,670 |
| 2023/03/06 | 1,465 | 1,471 | 1,462 | 1,469 | +29 | +2% | 384,061 |
| 2023/03/03 | 1,437 | 1,440 | 1,432 | 1,440 | -3 | -0.2% | 392,471 |
| 2023/03/02 | 1,447 | 1,449 | 1,441 | 1,443 | -10 | -0.7% | 436,174 |
| 2023/03/01 | 1,454 | 1,455 | 1,451 | 1,453 | -1 | -0.1% | 223,140 |
| 2023/02/28 | 1,458 | 1,458 | 1,452 | 1,454 | -4 | -0.3% | 217,598 |
| 2023/02/27 | 1,460 | 1,462 | 1,455 | 1,458 | -16 | -1.1% | 406,204 |
| 2023/02/24 | 1,464 | 1,474 | 1,462 | 1,474 | +23 | +1.6% | 418,360 |
| 2023/02/22 | 1,449 | 1,453 | 1,446 | 1,451 | -14 | -1% | 736,875 |
501～
550
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
