1,664
-3 (-0.18%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,864 | 1,871 | 1,864 | 1,871 | +13 | +0.7% | 26,090 |
| 2022/11/09 | 1,858 | 1,863 | 1,857 | 1,858 | +11 | +0.6% | 13,715 |
| 2022/11/08 | 1,850 | 1,850 | 1,845 | 1,847 | -10 | -0.5% | 52,730 |
| 2022/11/07 | 1,855 | 1,859 | 1,855 | 1,857 | -5 | -0.3% | 10,319 |
| 2022/11/04 | 1,858 | 1,862 | 1,855 | 1,862 | -10 | -0.5% | 31,481 |
| 2022/11/02 | 1,868 | 1,875 | 1,868 | 1,872 | -2 | -0.1% | 118,179 |
| 2022/11/01 | 1,873 | 1,878 | 1,871 | 1,874 | -1 | -0.1% | 183,125 |
| 2022/10/31 | 1,880 | 1,880 | 1,871 | 1,875 | -14 | -0.7% | 213,246 |
| 2022/10/28 | 1,893 | 1,894 | 1,888 | 1,889 | +11 | +0.6% | 134,028 |
| 2022/10/27 | 1,878 | 1,880 | 1,874 | 1,878 | +8 | +0.4% | 73,891 |
| 2022/10/26 | 1,869 | 1,870 | 1,863 | 1,870 | +22 | +1.2% | 366,503 |
| 2022/10/25 | 1,843 | 1,850 | 1,842 | 1,848 | -10 | -0.5% | 52,648 |
| 2022/10/24 | 1,844 | 1,858 | 1,844 | 1,858 | +18 | +1% | 164,232 |
| 2022/10/21 | 1,844 | 1,847 | 1,836 | 1,840 | -16 | -0.9% | 120,197 |
| 2022/10/20 | 1,858 | 1,858 | 1,852 | 1,856 | -17 | -0.9% | 71,380 |
| 2022/10/19 | 1,878 | 1,880 | 1,872 | 1,873 | -7 | -0.4% | 46,444 |
| 2022/10/18 | 1,880 | 1,882 | 1,875 | 1,880 | +1 | +0.1% | 37,475 |
| 2022/10/17 | 1,877 | 1,879 | 1,872 | 1,879 | -6 | -0.3% | 40,996 |
| 2022/10/14 | 1,880 | 1,889 | 1,880 | 1,885 | -3 | -0.2% | 131,469 |
| 2022/10/13 | 1,887 | 1,890 | 1,885 | 1,888 | +2 | +0.1% | 11,813 |
| 2022/10/12 | 1,875 | 1,889 | 1,875 | 1,886 | +10 | +0.5% | 11,008 |
| 2022/10/11 | 1,886 | 1,887 | 1,873 | 1,876 | -25 | -1.3% | 36,634 |
| 2022/10/07 | 1,905 | 1,905 | 1,899 | 1,901 | -21 | -1.1% | 47,552 |
| 2022/10/06 | 1,925 | 1,926 | 1,919 | 1,922 | -18 | -0.9% | 36,866 |
| 2022/10/05 | 1,942 | 1,944 | 1,938 | 1,940 | -1 | -0.1% | 29,163 |
| 2022/10/04 | 1,942 | 1,943 | 1,935 | 1,941 | +23 | +1.2% | 38,270 |
| 2022/10/03 | 1,907 | 1,918 | 1,907 | 1,918 | +2 | +0.1% | 31,745 |
| 2022/09/30 | 1,910 | 1,917 | 1,910 | 1,916 | +9 | +0.5% | 17,562 |
| 2022/09/29 | 1,921 | 1,924 | 1,907 | 1,907 | +21 | +1.1% | 79,963 |
| 2022/09/28 | 1,891 | 1,892 | 1,881 | 1,886 | -16 | -0.8% | 248,518 |
| 2022/09/27 | 1,894 | 1,903 | 1,892 | 1,902 | -13 | -0.7% | 165,358 |
| 2022/09/26 | 1,926 | 1,927 | 1,914 | 1,915 | -38 | -1.9% | 291,446 |
| 2022/09/22 | 1,958 | 1,958 | 1,947 | 1,953 | -5 | -0.3% | 145,885 |
| 2022/09/21 | 1,956 | 1,958 | 1,952 | 1,958 | -9 | -0.5% | 203,389 |
| 2022/09/20 | 1,967 | 1,970 | 1,964 | 1,967 | -3 | -0.2% | 71,065 |
| 2022/09/16 | 1,971 | 1,973 | 1,969 | 1,970 | -3 | -0.2% | 56,403 |
| 2022/09/15 | 1,979 | 1,979 | 1,973 | 1,973 | -5 | -0.3% | 47,022 |
| 2022/09/14 | 1,980 | 1,980 | 1,971 | 1,978 | -13 | -0.7% | 52,551 |
| 2022/09/13 | 1,991 | 1,992 | 1,989 | 1,991 | +1 | +0.1% | 171,150 |
| 2022/09/12 | 1,995 | 1,997 | 1,988 | 1,990 | -7 | -0.4% | 43,660 |
| 2022/09/09 | 1,992 | 1,998 | 1,990 | 1,997 | -11 | -0.5% | 46,288 |
| 2022/09/08 | 2,001 | 2,008 | 1,997 | 2,008 | +19 | +1% | 50,122 |
| 2022/09/07 | 1,991 | 1,992 | 1,985 | 1,989 | -18 | -0.9% | 64,035 |
| 2022/09/06 | 2,014 | 2,014 | 2,004 | 2,007 | -7 | -0.3% | 14,151 |
| 2022/09/05 | 2,017 | 2,017 | 2,012 | 2,014 | +10 | +0.5% | 12,089 |
| 2022/09/02 | 2,000 | 2,004 | 2,000 | 2,004 | -10 | -0.5% | 25,414 |
| 2022/09/01 | 2,018 | 2,018 | 2,007 | 2,014 | -16 | -0.8% | 129,187 |
| 2022/08/31 | 2,030 | 2,030 | 2,025 | 2,030 | -4 | -0.2% | 9,827 |
| 2022/08/30 | 2,027 | 2,034 | 2,027 | 2,034 | +5 | +0.2% | 191,011 |
| 2022/08/29 | 2,033 | 2,037 | 2,025 | 2,029 | -10 | -0.5% | 22,838 |
501～
550
件表示中 / 1634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
