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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,820 | 1,823 | 1,818 | 1,821 | +16 | +0.9% | 58,739 |
| 2023/08/04 | 1,805 | 1,807 | 1,802 | 1,805 | -5 | -0.3% | 234,311 |
| 2023/08/03 | 1,818 | 1,818 | 1,807 | 1,810 | -14 | -0.8% | 373,910 |
| 2023/08/02 | 1,824 | 1,826 | 1,821 | 1,824 | -8 | -0.4% | 74,452 |
| 2023/08/01 | 1,832 | 1,833 | 1,829 | 1,832 | +4 | +0.2% | 76,384 |
| 2023/07/31 | 1,832 | 1,832 | 1,827 | 1,828 | +1 | +0.1% | 150,233 |
| 2023/07/28 | 1,826 | 1,847 | 1,819 | 1,827 | -19 | -1% | 157,312 |
| 2023/07/27 | 1,843 | 1,847 | 1,842 | 1,846 | +4 | +0.2% | 133,679 |
| 2023/07/26 | 1,840 | 1,842 | 1,838 | 1,842 | -1 | -0.1% | 49,468 |
| 2023/07/25 | 1,844 | 1,846 | 1,842 | 1,843 | -5 | -0.3% | 31,804 |
| 2023/07/24 | 1,845 | 1,848 | 1,845 | 1,848 | +1 | +0.1% | 65,811 |
| 2023/07/21 | 1,848 | 1,848 | 1,845 | 1,847 | -12 | -0.6% | 103,336 |
| 2023/07/20 | 1,862 | 1,863 | 1,859 | 1,859 | ±0 | ±0% | 97,231 |
| 2023/07/19 | 1,856 | 1,860 | 1,855 | 1,859 | +3 | +0.2% | 82,625 |
| 2023/07/18 | 1,857 | 1,857 | 1,854 | 1,856 | -4 | -0.2% | 113,335 |
| 2023/07/14 | 1,855 | 1,862 | 1,855 | 1,860 | +12 | +0.6% | 120,302 |
| 2023/07/13 | 1,850 | 1,850 | 1,847 | 1,848 | +15 | +0.8% | 150,905 |
| 2023/07/12 | 1,833 | 1,834 | 1,830 | 1,833 | +1 | +0.1% | 42,294 |
| 2023/07/11 | 1,827 | 1,832 | 1,825 | 1,832 | +16 | +0.9% | 108,196 |
| 2023/07/10 | 1,820 | 1,820 | 1,813 | 1,816 | -21 | -1.1% | 584,644 |
| 2023/07/07 | 1,835 | 1,845 | 1,826 | 1,837 | -4 | -0.2% | 291,956 |
| 2023/07/06 | 1,845 | 1,846 | 1,839 | 1,841 | -13 | -0.7% | 212,327 |
| 2023/07/05 | 1,858 | 1,858 | 1,853 | 1,854 | -2 | -0.1% | 28,752 |
| 2023/07/04 | 1,855 | 1,857 | 1,854 | 1,856 | -2 | -0.1% | 49,052 |
| 2023/07/03 | 1,856 | 1,858 | 1,855 | 1,858 | -1 | -0.1% | 44,919 |
| 2023/06/30 | 1,860 | 1,860 | 1,855 | 1,859 | -14 | -0.7% | 222,057 |
| 2023/06/29 | 1,875 | 1,876 | 1,871 | 1,873 | +3 | +0.2% | 17,385 |
| 2023/06/28 | 1,869 | 1,871 | 1,867 | 1,870 | -4 | -0.2% | 89,238 |
| 2023/06/27 | 1,879 | 1,879 | 1,873 | 1,874 | -3 | -0.2% | 24,286 |
| 2023/06/26 | 1,879 | 1,879 | 1,873 | 1,877 | +8 | +0.4% | 10,865 |
| 2023/06/23 | 1,869 | 1,870 | 1,866 | 1,869 | -7 | -0.4% | 90,995 |
| 2023/06/22 | 1,878 | 1,878 | 1,873 | 1,876 | ±0 | ±0% | 30,194 |
| 2023/06/21 | 1,872 | 1,877 | 1,872 | 1,876 | +9 | +0.5% | 82,756 |
| 2023/06/20 | 1,866 | 1,868 | 1,861 | 1,867 | -4 | -0.2% | 62,979 |
| 2023/06/19 | 1,872 | 1,874 | 1,870 | 1,871 | -4 | -0.2% | 29,314 |
| 2023/06/16 | 1,880 | 1,880 | 1,872 | 1,875 | +13 | +0.7% | 31,881 |
| 2023/06/15 | 1,866 | 1,869 | 1,861 | 1,862 | -5 | -0.3% | 75,948 |
| 2023/06/14 | 1,867 | 1,868 | 1,861 | 1,867 | -12 | -0.6% | 103,226 |
| 2023/06/13 | 1,876 | 1,880 | 1,876 | 1,879 | +5 | +0.3% | 40,509 |
| 2023/06/12 | 1,876 | 1,877 | 1,874 | 1,874 | -6 | -0.3% | 20,378 |
| 2023/06/09 | 1,880 | 1,881 | 1,876 | 1,880 | +10 | +0.5% | 68,729 |
| 2023/06/08 | 1,871 | 1,872 | 1,869 | 1,870 | -19 | -1% | 141,667 |
| 2023/06/07 | 1,884 | 1,890 | 1,884 | 1,889 | +5 | +0.3% | 13,754 |
| 2023/06/06 | 1,887 | 1,887 | 1,882 | 1,884 | +4 | +0.2% | 12,042 |
| 2023/06/05 | 1,880 | 1,887 | 1,878 | 1,880 | -16 | -0.8% | 62,888 |
| 2023/06/02 | 1,900 | 1,900 | 1,895 | 1,896 | +8 | +0.4% | 53,916 |
| 2023/06/01 | 1,903 | 1,903 | 1,887 | 1,888 | -4 | -0.2% | 87,050 |
| 2023/05/31 | 1,887 | 1,893 | 1,884 | 1,892 | +17 | +0.9% | 246,158 |
| 2023/05/30 | 1,880 | 1,880 | 1,873 | 1,875 | +5 | +0.3% | 37,512 |
| 2023/05/29 | 1,869 | 1,874 | 1,867 | 1,870 | -2 | -0.1% | 135,787 |
501～
550
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
