1,689
+7 (+0.42%)
株価：2024/05/31 15:00
20分ディレイ
ｉシェアーズ・コア 米国債７－１０年 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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,817 | 1,819 | 1,816 | 1,817 | -6 | -0.3% | 202,120 |
| 2023/12/28 | 1,821 | 1,823 | 1,820 | 1,823 | +9 | +0.5% | 344,816 |
| 2023/12/27 | 1,812 | 1,814 | 1,809 | 1,814 | +1 | +0.1% | 85,911 |
| 2023/12/26 | 1,810 | 1,814 | 1,810 | 1,813 | -1 | -0.1% | 56,398 |
| 2023/12/25 | 1,811 | 1,814 | 1,809 | 1,814 | +2 | +0.1% | 48,518 |
| 2023/12/22 | 1,814 | 1,814 | 1,809 | 1,812 | -3 | -0.2% | 201,380 |
| 2023/12/21 | 1,815 | 1,818 | 1,815 | 1,815 | +4 | +0.2% | 96,898 |
| 2023/12/20 | 1,808 | 1,811 | 1,807 | 1,811 | +5 | +0.3% | 212,944 |
| 2023/12/19 | 1,808 | 1,808 | 1,804 | 1,806 | -4 | -0.2% | 86,522 |
| 2023/12/18 | 1,808 | 1,811 | 1,806 | 1,810 | +6 | +0.3% | 174,740 |
| 2023/12/15 | 1,812 | 1,812 | 1,804 | 1,804 | -1 | -0.1% | 162,027 |
| 2023/12/14 | 1,795 | 1,806 | 1,795 | 1,805 | +33 | +1.9% | 929,635 |
| 2023/12/13 | 1,775 | 1,775 | 1,772 | 1,772 | -1 | -0.1% | 204,771 |
| 2023/12/12 | 1,766 | 1,773 | 1,766 | 1,773 | +7 | +0.4% | 96,032 |
| 2023/12/11 | 1,765 | 1,768 | 1,765 | 1,766 | -13 | -0.7% | 180,584 |
| 2023/12/08 | 1,781 | 1,781 | 1,776 | 1,779 | +3 | +0.2% | 165,509 |
| 2023/12/07 | 1,783 | 1,787 | 1,776 | 1,776 | +2 | +0.1% | 143,620 |
| 2023/12/06 | 1,778 | 1,778 | 1,774 | 1,774 | +5 | +0.3% | 122,460 |
| 2023/12/05 | 1,764 | 1,769 | 1,764 | 1,769 | +2 | +0.1% | 103,662 |
| 2023/12/04 | 1,776 | 1,776 | 1,766 | 1,767 | +11 | +0.6% | 394,919 |
| 2023/12/01 | 1,758 | 1,761 | 1,755 | 1,756 | -6 | -0.3% | 300,540 |
| 2023/11/30 | 1,767 | 1,768 | 1,762 | 1,762 | -4 | -0.2% | 142,664 |
| 2023/11/29 | 1,757 | 1,766 | 1,757 | 1,766 | +17 | +1% | 414,639 |
| 2023/11/28 | 1,747 | 1,749 | 1,746 | 1,749 | +12 | +0.7% | 165,223 |
| 2023/11/27 | 1,736 | 1,738 | 1,733 | 1,737 | -2 | -0.1% | 128,166 |
| 2023/11/24 | 1,741 | 1,743 | 1,739 | 1,739 | -8 | -0.5% | 173,660 |
| 2023/11/22 | 1,752 | 1,752 | 1,745 | 1,747 | -4 | -0.2% | 83,647 |
| 2023/11/21 | 1,747 | 1,751 | 1,746 | 1,751 | +8 | +0.5% | 119,554 |
| 2023/11/20 | 1,746 | 1,746 | 1,740 | 1,743 | -1 | -0.1% | 126,226 |
| 2023/11/17 | 1,747 | 1,748 | 1,742 | 1,744 | +8 | +0.5% | 171,689 |
| 2023/11/16 | 1,736 | 1,738 | 1,734 | 1,736 | -8 | -0.5% | 59,155 |
| 2023/11/15 | 1,742 | 1,748 | 1,742 | 1,744 | +24 | +1.4% | 152,286 |
| 2023/11/14 | 1,718 | 1,720 | 1,716 | 1,720 | +2 | +0.1% | 68,860 |
| 2023/11/13 | 1,719 | 1,720 | 1,716 | 1,718 | -6 | -0.3% | 37,253 |
| 2023/11/10 | 1,721 | 1,724 | 1,717 | 1,724 | -14 | -0.8% | 184,987 |
| 2023/11/09 | 1,737 | 1,741 | 1,736 | 1,738 | +9 | +0.5% | 185,025 |
| 2023/11/08 | 1,731 | 1,733 | 1,728 | 1,729 | +4 | +0.2% | 67,577 |
| 2023/11/07 | 1,724 | 1,725 | 1,722 | 1,725 | -6 | -0.3% | 75,606 |
| 2023/11/06 | 1,730 | 1,732 | 1,728 | 1,731 | +17 | +1% | 225,899 |
| 2023/11/02 | 1,715 | 1,716 | 1,712 | 1,714 | +24 | +1.4% | 227,994 |
| 2023/11/01 | 1,688 | 1,690 | 1,686 | 1,690 | -4 | -0.2% | 62,854 |
| 2023/10/31 | 1,693 | 1,696 | 1,690 | 1,694 | ±0 | ±0% | 27,335 |
| 2023/10/30 | 1,694 | 1,695 | 1,689 | 1,694 | ±0 | ±0% | 129,777 |
| 2023/10/27 | 1,696 | 1,696 | 1,693 | 1,694 | +16 | +1% | 99,665 |
| 2023/10/26 | 1,680 | 1,685 | 1,678 | 1,678 | -21 | -1.2% | 51,475 |
| 2023/10/25 | 1,700 | 1,702 | 1,697 | 1,699 | +1 | +0.1% | 51,216 |
| 2023/10/24 | 1,695 | 1,698 | 1,694 | 1,698 | +16 | +1% | 169,008 |
| 2023/10/23 | 1,683 | 1,686 | 1,679 | 1,682 | -4 | -0.2% | 84,154 |
| 2023/10/20 | 1,677 | 1,686 | 1,677 | 1,686 | +4 | +0.2% | 69,942 |
| 2023/10/19 | 1,687 | 1,687 | 1,681 | 1,682 | -17 | -1% | 175,159 |
101～
150
件表示中 / 1515件
類似銘柄と比較する
現在ご覧いただいている「米債ヘッジ」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
