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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,557 | 1,560 | 1,544 | 1,546 | -48 | -3% | 201,519 |
| 2022/09/22 | 1,589 | 1,594 | 1,586 | 1,594 | +14 | +0.9% | 34,144 |
| 2022/09/21 | 1,580 | 1,581 | 1,574 | 1,580 | -10 | -0.6% | 58,123 |
| 2022/09/20 | 1,591 | 1,594 | 1,589 | 1,590 | -8 | -0.5% | 47,276 |
| 2022/09/16 | 1,600 | 1,605 | 1,598 | 1,598 | -8 | -0.5% | 43,981 |
| 2022/09/15 | 1,608 | 1,608 | 1,596 | 1,606 | +12 | +0.8% | 62,321 |
| 2022/09/14 | 1,594 | 1,597 | 1,585 | 1,594 | -3 | -0.2% | 178,890 |
| 2022/09/13 | 1,595 | 1,597 | 1,593 | 1,597 | -2 | -0.1% | 55,947 |
| 2022/09/12 | 1,603 | 1,610 | 1,599 | 1,599 | -4 | -0.2% | 50,275 |
| 2022/09/09 | 1,606 | 1,611 | 1,599 | 1,603 | -23 | -1.4% | 66,986 |
| 2022/09/08 | 1,619 | 1,627 | 1,613 | 1,626 | +31 | +1.9% | 170,605 |
| 2022/09/07 | 1,611 | 1,611 | 1,588 | 1,595 | -32 | -2% | 191,474 |
| 2022/09/06 | 1,635 | 1,637 | 1,627 | 1,627 | -10 | -0.6% | 50,403 |
| 2022/09/05 | 1,642 | 1,642 | 1,635 | 1,637 | +6 | +0.4% | 41,526 |
| 2022/09/02 | 1,626 | 1,637 | 1,625 | 1,631 | -22 | -1.3% | 61,265 |
| 2022/09/01 | 1,658 | 1,658 | 1,644 | 1,653 | -25 | -1.5% | 123,153 |
| 2022/08/31 | 1,670 | 1,678 | 1,670 | 1,678 | ±0 | ±0% | 14,053 |
| 2022/08/30 | 1,669 | 1,681 | 1,669 | 1,678 | +10 | +0.6% | 27,599 |
| 2022/08/29 | 1,672 | 1,676 | 1,664 | 1,668 | +2 | +0.1% | 39,421 |
| 2022/08/26 | 1,675 | 1,675 | 1,662 | 1,666 | +13 | +0.8% | 42,536 |
| 2022/08/25 | 1,655 | 1,655 | 1,646 | 1,653 | -19 | -1.1% | 185,099 |
| 2022/08/24 | 1,669 | 1,673 | 1,663 | 1,672 | -5 | -0.3% | 45,461 |
| 2022/08/23 | 1,674 | 1,678 | 1,670 | 1,677 | -1 | -0.1% | 53,291 |
| 2022/08/22 | 1,677 | 1,680 | 1,672 | 1,678 | -20 | -1.2% | 70,785 |
| 2022/08/19 | 1,711 | 1,711 | 1,697 | 1,698 | -9 | -0.5% | 37,914 |
| 2022/08/18 | 1,708 | 1,708 | 1,700 | 1,707 | -15 | -0.9% | 40,659 |
| 2022/08/17 | 1,725 | 1,725 | 1,717 | 1,722 | -3 | -0.2% | 79,975 |
| 2022/08/16 | 1,722 | 1,725 | 1,716 | 1,725 | +8 | +0.5% | 19,634 |
| 2022/08/15 | 1,720 | 1,720 | 1,711 | 1,717 | +13 | +0.8% | 20,828 |
| 2022/08/12 | 1,716 | 1,717 | 1,695 | 1,704 | -44 | -2.5% | 144,954 |
| 2022/08/10 | 1,756 | 1,757 | 1,748 | 1,748 | -8 | -0.5% | 27,861 |
| 2022/08/09 | 1,760 | 1,762 | 1,756 | 1,756 | +20 | +1.2% | 17,745 |
| 2022/08/08 | 1,730 | 1,738 | 1,726 | 1,736 | -26 | -1.5% | 165,093 |
| 2022/08/05 | 1,770 | 1,771 | 1,762 | 1,762 | -4 | -0.2% | 22,358 |
| 2022/08/04 | 1,764 | 1,774 | 1,763 | 1,766 | +7 | +0.4% | 24,167 |
| 2022/08/03 | 1,762 | 1,764 | 1,754 | 1,759 | -43 | -2.4% | 103,300 |
| 2022/08/02 | 1,778 | 1,802 | 1,774 | 1,802 | +57 | +3.3% | 68,439 |
| 2022/08/01 | 1,754 | 1,755 | 1,744 | 1,745 | -8 | -0.5% | 30,495 |
| 2022/07/29 | 1,754 | 1,754 | 1,741 | 1,753 | +16 | +0.9% | 97,686 |
| 2022/07/28 | 1,747 | 1,749 | 1,732 | 1,737 | -10 | -0.6% | 141,010 |
| 2022/07/27 | 1,746 | 1,749 | 1,741 | 1,747 | -3 | -0.2% | 36,290 |
| 2022/07/26 | 1,753 | 1,753 | 1,745 | 1,750 | ±0 | ±0% | 95,846 |
| 2022/07/25 | 1,765 | 1,768 | 1,750 | 1,750 | +18 | +1% | 75,431 |
| 2022/07/22 | 1,731 | 1,739 | 1,731 | 1,732 | +28 | +1.6% | 29,416 |
| 2022/07/21 | 1,702 | 1,707 | 1,702 | 1,704 | +7 | +0.4% | 35,963 |
| 2022/07/20 | 1,702 | 1,724 | 1,694 | 1,697 | -8 | -0.5% | 35,161 |
| 2022/07/19 | 1,719 | 1,719 | 1,703 | 1,705 | -19 | -1.1% | 23,524 |
| 2022/07/15 | 1,722 | 1,725 | 1,715 | 1,724 | +3 | +0.2% | 28,180 |
| 2022/07/14 | 1,710 | 1,726 | 1,710 | 1,721 | +18 | +1.1% | 25,145 |
| 2022/07/13 | 1,710 | 1,710 | 1,699 | 1,703 | ±0 | ±0% | 62,142 |
651～
700
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
