1,637
-5 (-0.30%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,638 | 1,638 | 1,636 | 1,637 | -5 | -0.3% | 27,961 |
| 2025/08/21 | 1,639 | 1,642 | 1,639 | 1,642 | +4 | +0.2% | 34,363 |
| 2025/08/20 | 1,639 | 1,640 | 1,637 | 1,638 | +1 | +0.1% | 32,389 |
| 2025/08/19 | 1,636 | 1,638 | 1,634 | 1,637 | -2 | -0.1% | 99,672 |
| 2025/08/18 | 1,638 | 1,639 | 1,638 | 1,639 | -4 | -0.2% | 25,606 |
| 2025/08/15 | 1,642 | 1,644 | 1,640 | 1,643 | -4 | -0.2% | 31,333 |
| 2025/08/14 | 1,647 | 1,649 | 1,645 | 1,647 | +5 | +0.3% | 132,082 |
| 2025/08/13 | 1,640 | 1,642 | 1,638 | 1,642 | +2 | +0.1% | 112,917 |
| 2025/08/12 | 1,638 | 1,642 | 1,638 | 1,640 | -4 | -0.2% | 74,345 |
| 2025/08/08 | 1,646 | 1,646 | 1,643 | 1,644 | -1 | -0.1% | 13,517 |
| 2025/08/07 | 1,645 | 1,647 | 1,644 | 1,645 | -1 | -0.1% | 14,527 |
| 2025/08/06 | 1,647 | 1,647 | 1,644 | 1,646 | -3 | -0.2% | 34,540 |
| 2025/08/05 | 1,649 | 1,651 | 1,648 | 1,649 | +5 | +0.3% | 80,521 |
| 2025/08/04 | 1,647 | 1,648 | 1,641 | 1,644 | +18 | +1.1% | 121,610 |
| 2025/08/01 | 1,628 | 1,629 | 1,626 | 1,626 | -3 | -0.2% | 43,266 |
| 2025/07/31 | 1,629 | 1,631 | 1,628 | 1,629 | -5 | -0.3% | 25,313 |
| 2025/07/30 | 1,632 | 1,634 | 1,632 | 1,634 | +9 | +0.6% | 29,917 |
| 2025/07/29 | 1,625 | 1,626 | 1,622 | 1,625 | -2 | -0.1% | 98,638 |
| 2025/07/28 | 1,624 | 1,627 | 1,623 | 1,627 | +2 | +0.1% | 222,061 |
| 2025/07/25 | 1,626 | 1,626 | 1,624 | 1,625 | +1 | +0.1% | 42,117 |
| 2025/07/24 | 1,628 | 1,629 | 1,624 | 1,624 | -5 | -0.3% | 24,932 |
| 2025/07/23 | 1,630 | 1,632 | 1,627 | 1,629 | +4 | +0.2% | 54,478 |
| 2025/07/22 | 1,627 | 1,629 | 1,625 | 1,625 | +3 | +0.2% | 46,067 |
| 2025/07/18 | 1,620 | 1,622 | 1,619 | 1,622 | +5 | +0.3% | 15,206 |
| 2025/07/17 | 1,617 | 1,619 | 1,615 | 1,617 | ±0 | ±0% | 47,174 |
| 2025/07/16 | 1,615 | 1,617 | 1,614 | 1,617 | -5 | -0.3% | 113,576 |
| 2025/07/15 | 1,623 | 1,623 | 1,620 | 1,622 | +1 | +0.1% | 5,173 |
| 2025/07/14 | 1,623 | 1,624 | 1,621 | 1,621 | -7 | -0.4% | 37,631 |
| 2025/07/11 | 1,630 | 1,632 | 1,628 | 1,628 | -3 | -0.2% | 17,224 |
| 2025/07/10 | 1,633 | 1,634 | 1,630 | 1,631 | -8 | -0.5% | 81,730 |
| 2025/07/09 | 1,640 | 1,641 | 1,637 | 1,639 | -2 | -0.1% | 106,959 |
| 2025/07/08 | 1,643 | 1,644 | 1,641 | 1,641 | -7 | -0.4% | 47,462 |
| 2025/07/07 | 1,649 | 1,650 | 1,646 | 1,648 | -1 | -0.1% | 25,126 |
| 2025/07/04 | 1,647 | 1,651 | 1,646 | 1,649 | -6 | -0.4% | 168,479 |
| 2025/07/03 | 1,655 | 1,657 | 1,654 | 1,655 | ±0 | ±0% | 11,403 |
| 2025/07/02 | 1,659 | 1,660 | 1,654 | 1,655 | -9 | -0.5% | 199,646 |
| 2025/07/01 | 1,662 | 1,664 | 1,659 | 1,664 | +9 | +0.5% | 32,744 |
| 2025/06/30 | 1,656 | 1,656 | 1,652 | 1,655 | -2 | -0.1% | 22,945 |
| 2025/06/27 | 1,657 | 1,659 | 1,655 | 1,657 | +2 | +0.1% | 26,128 |
| 2025/06/26 | 1,653 | 1,655 | 1,653 | 1,655 | +2 | +0.1% | 274,381 |
| 2025/06/25 | 1,650 | 1,654 | 1,650 | 1,653 | +6 | +0.4% | 119,828 |
| 2025/06/24 | 1,645 | 1,647 | 1,643 | 1,647 | +7 | +0.4% | 182,461 |
| 2025/06/23 | 1,642 | 1,643 | 1,638 | 1,640 | -4 | -0.2% | 6,860 |
| 2025/06/20 | 1,639 | 1,644 | 1,638 | 1,644 | +5 | +0.3% | 31,158 |
| 2025/06/19 | 1,636 | 1,642 | 1,636 | 1,639 | +1 | +0.1% | 150,165 |
| 2025/06/18 | 1,637 | 1,639 | 1,637 | 1,638 | +5 | +0.3% | 63,403 |
| 2025/06/17 | 1,636 | 1,636 | 1,633 | 1,633 | -1 | -0.1% | 65,315 |
| 2025/06/16 | 1,634 | 1,638 | 1,633 | 1,634 | -9 | -0.5% | 47,569 |
| 2025/06/13 | 1,646 | 1,648 | 1,643 | 1,643 | +9 | +0.6% | 138,239 |
| 2025/06/12 | 1,636 | 1,639 | 1,634 | 1,634 | +6 | +0.4% | 71,354 |
1～
50
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
