1,651
-26 (-1.55%)
株価：2025/04/09 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,670 | 1,670 | 1,640 | 1,651 | -26 | -1.6% | 217,938 |
| 2025/04/08 | 1,679 | 1,693 | 1,671 | 1,677 | -23 | -1.4% | 208,860 |
| 2025/04/07 | 1,710 | 1,713 | 1,700 | 1,700 | +1 | +0.1% | 422,213 |
| 2025/04/04 | 1,694 | 1,702 | 1,686 | 1,699 | +8 | +0.5% | 287,132 |
| 2025/04/03 | 1,684 | 1,692 | 1,678 | 1,691 | +19 | +1.1% | 250,511 |
| 2025/04/02 | 1,675 | 1,675 | 1,670 | 1,672 | -1 | -0.1% | 58,145 |
| 2025/04/01 | 1,675 | 1,675 | 1,670 | 1,673 | -2 | -0.1% | 33,675 |
| 2025/03/31 | 1,669 | 1,675 | 1,669 | 1,675 | +20 | +1.2% | 112,666 |
| 2025/03/28 | 1,658 | 1,658 | 1,653 | 1,655 | -1 | -0.1% | 81,333 |
| 2025/03/27 | 1,658 | 1,658 | 1,654 | 1,656 | -2 | -0.1% | 21,915 |
| 2025/03/26 | 1,656 | 1,658 | 1,656 | 1,658 | +2 | +0.1% | 12,338 |
| 2025/03/25 | 1,661 | 1,661 | 1,655 | 1,656 | -7 | -0.4% | 61,392 |
| 2025/03/24 | 1,666 | 1,666 | 1,662 | 1,663 | +2 | +0.1% | 24,619 |
| 2025/03/21 | 1,666 | 1,668 | 1,661 | 1,661 | ±0 | ±0% | 91,501 |
| 2025/03/19 | 1,658 | 1,662 | 1,658 | 1,661 | -1 | -0.1% | 40,000 |
| 2025/03/18 | 1,658 | 1,662 | 1,658 | 1,662 | +2 | +0.1% | 17,336 |
| 2025/03/17 | 1,662 | 1,665 | 1,658 | 1,660 | -2 | -0.1% | 66,322 |
| 2025/03/14 | 1,664 | 1,664 | 1,661 | 1,662 | -1 | -0.1% | 21,237 |
| 2025/03/13 | 1,657 | 1,663 | 1,656 | 1,663 | +1 | +0.1% | 35,149 |
| 2025/03/12 | 1,661 | 1,664 | 1,661 | 1,662 | -12 | -0.7% | 42,543 |
| 2025/03/11 | 1,668 | 1,678 | 1,668 | 1,674 | +13 | +0.8% | 115,744 |
| 2025/03/10 | 1,661 | 1,665 | 1,660 | 1,661 | -2 | -0.1% | 54,582 |
| 2025/03/07 | 1,660 | 1,666 | 1,658 | 1,663 | +12 | +0.7% | 54,547 |
| 2025/03/06 | 1,662 | 1,662 | 1,651 | 1,651 | -16 | -1% | 39,103 |
| 2025/03/05 | 1,669 | 1,670 | 1,662 | 1,667 | -9 | -0.5% | 68,770 |
| 2025/03/04 | 1,673 | 1,682 | 1,672 | 1,676 | +10 | +0.6% | 81,390 |
| 2025/03/03 | 1,664 | 1,668 | 1,663 | 1,666 | +1 | +0.1% | 34,317 |
| 2025/02/28 | 1,662 | 1,668 | 1,657 | 1,665 | +6 | +0.4% | 45,589 |
| 2025/02/27 | 1,657 | 1,663 | 1,657 | 1,659 | +3 | +0.2% | 62,740 |
| 2025/02/26 | 1,658 | 1,660 | 1,655 | 1,656 | +2 | +0.1% | 32,288 |
| 2025/02/25 | 1,641 | 1,654 | 1,641 | 1,654 | +20 | +1.2% | 100,362 |
| 2025/02/21 | 1,636 | 1,638 | 1,634 | 1,634 | ±0 | ±0% | 23,142 |
| 2025/02/20 | 1,639 | 1,639 | 1,631 | 1,634 | +3 | +0.2% | 18,421 |
| 2025/02/19 | 1,631 | 1,632 | 1,629 | 1,631 | -4 | -0.2% | 15,824 |
| 2025/02/18 | 1,632 | 1,638 | 1,632 | 1,635 | -2 | -0.1% | 11,442 |
| 2025/02/17 | 1,636 | 1,638 | 1,635 | 1,637 | +5 | +0.3% | 30,629 |
| 2025/02/14 | 1,630 | 1,633 | 1,630 | 1,632 | +10 | +0.6% | 55,852 |
| 2025/02/13 | 1,625 | 1,625 | 1,621 | 1,622 | -10 | -0.6% | 270,350 |
| 2025/02/12 | 1,637 | 1,637 | 1,630 | 1,632 | -5 | -0.3% | 43,393 |
| 2025/02/10 | 1,642 | 1,642 | 1,635 | 1,637 | -5 | -0.3% | 67,328 |
| 2025/02/07 | 1,642 | 1,650 | 1,641 | 1,642 | -3 | -0.2% | 13,748 |
| 2025/02/06 | 1,642 | 1,646 | 1,642 | 1,645 | +9 | +0.6% | 80,333 |
| 2025/02/05 | 1,635 | 1,636 | 1,633 | 1,636 | +7 | +0.4% | 58,297 |
| 2025/02/04 | 1,630 | 1,631 | 1,627 | 1,629 | -7 | -0.4% | 21,294 |
| 2025/02/03 | 1,630 | 1,637 | 1,626 | 1,636 | +4 | +0.2% | 107,114 |
| 2025/01/31 | 1,635 | 1,635 | 1,630 | 1,632 | -4 | -0.2% | 16,572 |
| 2025/01/30 | 1,638 | 1,638 | 1,631 | 1,636 | ±0 | ±0% | 19,891 |
| 2025/01/29 | 1,634 | 1,636 | 1,632 | 1,636 | +5 | +0.3% | 76,902 |
| 2025/01/28 | 1,628 | 1,633 | 1,628 | 1,631 | +4 | +0.2% | 27,229 |
| 2025/01/27 | 1,624 | 1,628 | 1,624 | 1,627 | +3 | +0.2% | 35,286 |
1～
50
件表示中 / 1724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
