1,132
+2 (+0.18%)
株価：2025/09/17 12:31
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,538 | 1,539 | 1,530 | 1,539 | -11 | -0.7% | 864,110 |
| 2023/01/20 | 1,564 | 1,567 | 1,550 | 1,550 | -28 | -1.8% | 656,074 |
| 2023/01/19 | 1,561 | 1,580 | 1,561 | 1,578 | +43 | +2.8% | 444,975 |
| 2023/01/18 | 1,531 | 1,546 | 1,523 | 1,535 | +4 | +0.3% | 1,314,622 |
| 2023/01/17 | 1,539 | 1,539 | 1,527 | 1,531 | -8 | -0.5% | 324,331 |
| 2023/01/16 | 1,534 | 1,549 | 1,534 | 1,539 | -4 | -0.3% | 354,538 |
| 2023/01/13 | 1,547 | 1,550 | 1,540 | 1,543 | +12 | +0.8% | 502,770 |
| 2023/01/12 | 1,527 | 1,536 | 1,518 | 1,531 | +18 | +1.2% | 356,734 |
| 2023/01/11 | 1,511 | 1,517 | 1,506 | 1,513 | -17 | -1.1% | 439,281 |
| 2023/01/10 | 1,527 | 1,530 | 1,521 | 1,530 | +28 | +1.9% | 423,055 |
| 2023/01/06 | 1,495 | 1,503 | 1,494 | 1,502 | +7 | +0.5% | 242,069 |
| 2023/01/05 | 1,499 | 1,499 | 1,492 | 1,495 | +3 | +0.2% | 387,702 |
| 2023/01/04 | 1,510 | 1,510 | 1,483 | 1,492 | +12 | +0.8% | 899,916 |
| 2022/12/30 | 1,466 | 1,480 | 1,462 | 1,480 | +11 | +0.7% | 284,564 |
| 2022/12/29 | 1,456 | 1,469 | 1,451 | 1,469 | +4 | +0.3% | 496,366 |
| 2022/12/28 | 1,472 | 1,474 | 1,464 | 1,465 | -32 | -2.1% | 918,613 |
| 2022/12/27 | 1,499 | 1,500 | 1,495 | 1,497 | -9 | -0.6% | 504,596 |
| 2022/12/26 | 1,501 | 1,520 | 1,499 | 1,506 | -2 | -0.1% | 388,694 |
| 2022/12/23 | 1,510 | 1,510 | 1,506 | 1,508 | -14 | -0.9% | 365,109 |
| 2022/12/22 | 1,521 | 1,524 | 1,517 | 1,522 | +15 | +1% | 292,624 |
| 2022/12/21 | 1,508 | 1,511 | 1,503 | 1,507 | -21 | -1.4% | 383,661 |
| 2022/12/20 | 1,539 | 1,540 | 1,502 | 1,528 | -30 | -1.9% | 940,780 |
| 2022/12/19 | 1,565 | 1,565 | 1,555 | 1,558 | -12 | -0.8% | 340,752 |
| 2022/12/16 | 1,582 | 1,582 | 1,568 | 1,570 | -14 | -0.9% | 501,440 |
| 2022/12/15 | 1,572 | 1,595 | 1,563 | 1,584 | +11 | +0.7% | 454,305 |
| 2022/12/14 | 1,565 | 1,577 | 1,561 | 1,573 | +19 | +1.2% | 444,326 |
| 2022/12/13 | 1,558 | 1,558 | 1,549 | 1,554 | -8 | -0.5% | 331,967 |
| 2022/12/12 | 1,559 | 1,563 | 1,549 | 1,562 | -35 | -2.2% | 548,989 |
| 2022/12/09 | 1,591 | 1,598 | 1,588 | 1,597 | +7 | +0.4% | 483,708 |
| 2022/12/08 | 1,591 | 1,591 | 1,580 | 1,590 | +39 | +2.5% | 457,209 |
| 2022/12/07 | 1,554 | 1,554 | 1,549 | 1,551 | +6 | +0.4% | 437,829 |
| 2022/12/06 | 1,542 | 1,546 | 1,539 | 1,545 | -3 | -0.2% | 324,177 |
| 2022/12/05 | 1,551 | 1,552 | 1,541 | 1,548 | +16 | +1% | 313,937 |
| 2022/12/02 | 1,542 | 1,543 | 1,527 | 1,532 | +29 | +1.9% | 279,813 |
| 2022/12/01 | 1,500 | 1,505 | 1,496 | 1,503 | +18 | +1.2% | 390,724 |
| 2022/11/30 | 1,486 | 1,489 | 1,482 | 1,485 | -13 | -0.9% | 438,245 |
| 2022/11/29 | 1,511 | 1,512 | 1,497 | 1,498 | -15 | -1% | 429,181 |
| 2022/11/28 | 1,509 | 1,529 | 1,501 | 1,513 | +2 | +0.1% | 428,721 |
| 2022/11/25 | 1,513 | 1,513 | 1,504 | 1,511 | +2 | +0.1% | 268,110 |
| 2022/11/24 | 1,500 | 1,509 | 1,500 | 1,509 | +47 | +3.2% | 394,688 |
| 2022/11/22 | 1,456 | 1,462 | 1,454 | 1,462 | +1 | +0.1% | 134,462 |
| 2022/11/21 | 1,455 | 1,461 | 1,451 | 1,461 | -5 | -0.3% | 205,189 |
| 2022/11/18 | 1,466 | 1,467 | 1,458 | 1,466 | -7 | -0.5% | 219,285 |
| 2022/11/17 | 1,470 | 1,474 | 1,465 | 1,473 | +33 | +2.3% | 232,501 |
| 2022/11/16 | 1,452 | 1,453 | 1,437 | 1,440 | +13 | +0.9% | 249,723 |
| 2022/11/15 | 1,428 | 1,428 | 1,422 | 1,427 | +3 | +0.2% | 99,359 |
| 2022/11/14 | 1,425 | 1,428 | 1,419 | 1,424 | -8 | -0.6% | 176,069 |
| 2022/11/11 | 1,445 | 1,445 | 1,430 | 1,432 | +47 | +3.4% | 345,415 |
| 2022/11/10 | 1,390 | 1,390 | 1,381 | 1,385 | +4 | +0.3% | 140,178 |
| 2022/11/09 | 1,385 | 1,386 | 1,373 | 1,381 | +15 | +1.1% | 247,322 |
651～
700
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
