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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,236 | 1,238 | 1,230 | 1,236 | ±0 | ±0% | 475,578 |
| 2023/09/28 | 1,233 | 1,237 | 1,231 | 1,236 | -10 | -0.8% | 726,319 |
| 2023/09/27 | 1,245 | 1,249 | 1,244 | 1,246 | ±0 | ±0% | 558,776 |
| 2023/09/26 | 1,246 | 1,249 | 1,243 | 1,246 | -25 | -2% | 1,246,096 |
| 2023/09/25 | 1,274 | 1,276 | 1,269 | 1,271 | +5 | +0.4% | 492,880 |
| 2023/09/22 | 1,265 | 1,268 | 1,264 | 1,266 | -27 | -2.1% | 1,714,061 |
| 2023/09/21 | 1,298 | 1,299 | 1,289 | 1,293 | -9 | -0.7% | 1,309,668 |
| 2023/09/20 | 1,302 | 1,302 | 1,299 | 1,302 | -8 | -0.6% | 946,862 |
| 2023/09/19 | 1,311 | 1,312 | 1,309 | 1,310 | -4 | -0.3% | 762,377 |
| 2023/09/15 | 1,312 | 1,315 | 1,310 | 1,314 | -11 | -0.8% | 765,540 |
| 2023/09/14 | 1,318 | 1,325 | 1,318 | 1,325 | +9 | +0.7% | 334,169 |
| 2023/09/13 | 1,315 | 1,319 | 1,315 | 1,316 | +2 | +0.2% | 306,608 |
| 2023/09/12 | 1,314 | 1,315 | 1,311 | 1,314 | -4 | -0.3% | 846,101 |
| 2023/09/11 | 1,320 | 1,320 | 1,314 | 1,318 | -7 | -0.5% | 607,593 |
| 2023/09/08 | 1,320 | 1,326 | 1,319 | 1,325 | +9 | +0.7% | 457,574 |
| 2023/09/07 | 1,317 | 1,318 | 1,314 | 1,316 | -1 | -0.1% | 421,741 |
| 2023/09/06 | 1,319 | 1,319 | 1,312 | 1,317 | -9 | -0.7% | 885,825 |
| 2023/09/05 | 1,329 | 1,331 | 1,325 | 1,326 | -10 | -0.7% | 708,170 |
| 2023/09/04 | 1,333 | 1,336 | 1,329 | 1,336 | -13 | -1% | 834,582 |
| 2023/09/01 | 1,350 | 1,352 | 1,348 | 1,349 | -1 | -0.1% | 500,135 |
| 2023/08/31 | 1,349 | 1,351 | 1,346 | 1,350 | +7 | +0.5% | 692,165 |
| 2023/08/30 | 1,344 | 1,348 | 1,342 | 1,343 | +4 | +0.3% | 570,023 |
| 2023/08/29 | 1,336 | 1,339 | 1,334 | 1,339 | +2 | +0.1% | 514,860 |
| 2023/08/28 | 1,332 | 1,337 | 1,329 | 1,337 | +12 | +0.9% | 249,786 |
| 2023/08/25 | 1,328 | 1,332 | 1,325 | 1,325 | -12 | -0.9% | 374,385 |
| 2023/08/24 | 1,333 | 1,339 | 1,332 | 1,337 | +24 | +1.8% | 848,663 |
| 2023/08/23 | 1,303 | 1,313 | 1,303 | 1,313 | +16 | +1.2% | 493,859 |
| 2023/08/22 | 1,293 | 1,298 | 1,290 | 1,297 | -4 | -0.3% | 684,147 |
| 2023/08/21 | 1,312 | 1,313 | 1,300 | 1,301 | -18 | -1.4% | 789,321 |
| 2023/08/18 | 1,309 | 1,320 | 1,309 | 1,319 | +10 | +0.8% | 862,779 |
| 2023/08/17 | 1,321 | 1,321 | 1,306 | 1,309 | -24 | -1.8% | 1,617,625 |
| 2023/08/16 | 1,331 | 1,333 | 1,329 | 1,333 | -2 | -0.1% | 676,669 |
| 2023/08/15 | 1,337 | 1,338 | 1,333 | 1,335 | -6 | -0.4% | 502,583 |
| 2023/08/14 | 1,344 | 1,345 | 1,338 | 1,341 | -21 | -1.5% | 1,141,605 |
| 2023/08/10 | 1,367 | 1,367 | 1,361 | 1,362 | -4 | -0.3% | 372,445 |
| 2023/08/09 | 1,362 | 1,366 | 1,360 | 1,366 | +7 | +0.5% | 628,783 |
| 2023/08/08 | 1,348 | 1,360 | 1,345 | 1,359 | ±0 | ±0% | 610,650 |
| 2023/08/07 | 1,358 | 1,361 | 1,357 | 1,359 | +17 | +1.3% | 735,708 |
| 2023/08/04 | 1,335 | 1,346 | 1,334 | 1,342 | -9 | -0.7% | 1,453,796 |
| 2023/08/03 | 1,369 | 1,369 | 1,348 | 1,351 | -34 | -2.5% | 2,285,973 |
| 2023/08/02 | 1,388 | 1,389 | 1,382 | 1,385 | -20 | -1.4% | 1,987,669 |
| 2023/08/01 | 1,402 | 1,405 | 1,402 | 1,405 | +6 | +0.4% | 501,322 |
| 2023/07/31 | 1,404 | 1,406 | 1,397 | 1,399 | -1 | -0.1% | 1,026,139 |
| 2023/07/28 | 1,402 | 1,413 | 1,395 | 1,400 | -24 | -1.7% | 2,273,370 |
| 2023/07/27 | 1,423 | 1,426 | 1,422 | 1,424 | -1 | -0.1% | 705,459 |
| 2023/07/26 | 1,424 | 1,425 | 1,421 | 1,425 | ±0 | ±0% | 311,585 |
| 2023/07/25 | 1,426 | 1,429 | 1,424 | 1,425 | -4 | -0.3% | 839,600 |
| 2023/07/24 | 1,430 | 1,431 | 1,428 | 1,429 | -1 | -0.1% | 462,078 |
| 2023/07/21 | 1,430 | 1,432 | 1,428 | 1,430 | -14 | -1% | 972,172 |
| 2023/07/20 | 1,445 | 1,447 | 1,442 | 1,444 | +7 | +0.5% | 733,445 |
401～
450
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
