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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,661 | 1,661 | 1,647 | 1,652 | -14 | -0.8% | 17,633 |
| 2022/06/20 | 1,676 | 1,676 | 1,664 | 1,666 | -3 | -0.2% | 16,168 |
| 2022/06/17 | 1,661 | 1,682 | 1,659 | 1,669 | +19 | +1.2% | 97,506 |
| 2022/06/16 | 1,656 | 1,657 | 1,639 | 1,650 | +17 | +1% | 41,180 |
| 2022/06/15 | 1,633 | 1,637 | 1,623 | 1,633 | -32 | -1.9% | 113,538 |
| 2022/06/14 | 1,645 | 1,666 | 1,639 | 1,665 | -28 | -1.7% | 66,242 |
| 2022/06/13 | 1,704 | 1,704 | 1,684 | 1,693 | -17 | -1% | 175,459 |
| 2022/06/10 | 1,713 | 1,713 | 1,705 | 1,710 | +3 | +0.2% | 10,712 |
| 2022/06/09 | 1,710 | 1,711 | 1,700 | 1,707 | -8 | -0.5% | 26,463 |
| 2022/06/08 | 1,725 | 1,725 | 1,713 | 1,715 | -2 | -0.1% | 14,272 |
| 2022/06/07 | 1,712 | 1,717 | 1,700 | 1,717 | -14 | -0.8% | 59,436 |
| 2022/06/06 | 1,722 | 1,734 | 1,722 | 1,731 | -9 | -0.5% | 45,062 |
| 2022/06/03 | 1,743 | 1,743 | 1,734 | 1,740 | -4 | -0.2% | 19,189 |
| 2022/06/02 | 1,740 | 1,747 | 1,740 | 1,744 | +3 | +0.2% | 82,928 |
| 2022/06/01 | 1,739 | 1,744 | 1,737 | 1,741 | -13 | -0.7% | 21,168 |
| 2022/05/31 | 1,756 | 1,761 | 1,749 | 1,754 | -19 | -1.1% | 24,707 |
| 2022/05/30 | 1,783 | 1,783 | 1,770 | 1,773 | -4 | -0.2% | 29,629 |
| 2022/05/27 | 1,780 | 1,780 | 1,770 | 1,777 | -9 | -0.5% | 50,208 |
| 2022/05/26 | 1,790 | 1,790 | 1,774 | 1,786 | +9 | +0.5% | 124,822 |
| 2022/05/25 | 1,772 | 1,778 | 1,771 | 1,777 | +25 | +1.4% | 23,533 |
| 2022/05/24 | 1,754 | 1,754 | 1,742 | 1,752 | -6 | -0.3% | 84,387 |
| 2022/05/23 | 1,772 | 1,773 | 1,756 | 1,758 | +3 | +0.2% | 43,363 |
| 2022/05/20 | 1,754 | 1,758 | 1,745 | 1,755 | +12 | +0.7% | 28,905 |
| 2022/05/19 | 1,752 | 1,758 | 1,736 | 1,743 | +36 | +2.1% | 16,494 |
| 2022/05/18 | 1,707 | 1,714 | 1,706 | 1,707 | -18 | -1% | 21,347 |
| 2022/05/17 | 1,752 | 1,752 | 1,722 | 1,725 | -16 | -0.9% | 26,451 |
| 2022/05/16 | 1,733 | 1,747 | 1,729 | 1,741 | -10 | -0.6% | 86,377 |
| 2022/05/13 | 1,770 | 1,770 | 1,747 | 1,751 | -9 | -0.5% | 213,051 |
| 2022/05/12 | 1,759 | 1,763 | 1,748 | 1,760 | +29 | +1.7% | 23,160 |
| 2022/05/11 | 1,728 | 1,734 | 1,726 | 1,731 | +19 | +1.1% | 86,501 |
| 2022/05/10 | 1,710 | 1,733 | 1,710 | 1,712 | +25 | +1.5% | 156,247 |
| 2022/05/09 | 1,693 | 1,700 | 1,685 | 1,687 | -31 | -1.8% | 236,178 |
| 2022/05/06 | 1,727 | 1,729 | 1,711 | 1,718 | -53 | -3% | 125,467 |
| 2022/05/02 | 1,783 | 1,785 | 1,771 | 1,771 | -36 | -2% | 44,478 |
| 2022/04/28 | 1,811 | 1,811 | 1,780 | 1,807 | -20 | -1.1% | 74,179 |
| 2022/04/27 | 1,828 | 1,840 | 1,825 | 1,827 | +19 | +1.1% | 31,437 |
| 2022/04/26 | 1,819 | 1,822 | 1,805 | 1,808 | +6 | +0.3% | 279,661 |
| 2022/04/25 | 1,796 | 1,811 | 1,795 | 1,802 | +7 | +0.4% | 105,623 |
| 2022/04/22 | 1,809 | 1,809 | 1,788 | 1,795 | -14 | -0.8% | 12,412 |
| 2022/04/21 | 1,807 | 1,815 | 1,801 | 1,809 | +29 | +1.6% | 11,166 |
| 2022/04/20 | 1,779 | 1,788 | 1,772 | 1,780 | -22 | -1.2% | 172,469 |
| 2022/04/19 | 1,803 | 1,806 | 1,799 | 1,802 | -1 | -0.1% | 72,992 |
| 2022/04/18 | 1,807 | 1,808 | 1,798 | 1,803 | -13 | -0.7% | 275,800 |
| 2022/04/15 | 1,836 | 1,838 | 1,813 | 1,816 | -34 | -1.8% | 27,237 |
| 2022/04/14 | 1,851 | 1,858 | 1,845 | 1,850 | +9 | +0.5% | 72,905 |
| 2022/04/13 | 1,851 | 1,851 | 1,839 | 1,841 | +1 | +0.1% | 183,975 |
| 2022/04/12 | 1,837 | 1,843 | 1,831 | 1,840 | -22 | -1.2% | 219,924 |
| 2022/04/11 | 1,883 | 1,888 | 1,858 | 1,862 | -40 | -2.1% | 152,180 |
| 2022/04/08 | 1,902 | 1,910 | 1,897 | 1,902 | -45 | -2.3% | 24,816 |
| 2022/04/07 | 1,945 | 1,948 | 1,940 | 1,947 | +7 | +0.4% | 5,159 |
751～
800
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
