1,642
+5 (+0.31%)
株価：2025/08/25 13:12
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,902 | 1,905 | 1,888 | 1,900 | +18 | +1% | 303,511 |
| 2023/03/10 | 1,870 | 1,886 | 1,870 | 1,882 | +24 | +1.3% | 79,484 |
| 2023/03/09 | 1,857 | 1,861 | 1,856 | 1,858 | +1 | +0.1% | 24,108 |
| 2023/03/08 | 1,862 | 1,862 | 1,854 | 1,857 | -7 | -0.4% | 75,894 |
| 2023/03/07 | 1,863 | 1,865 | 1,860 | 1,864 | -2 | -0.1% | 24,881 |
| 2023/03/06 | 1,859 | 1,867 | 1,859 | 1,866 | +15 | +0.8% | 44,716 |
| 2023/03/03 | 1,850 | 1,852 | 1,847 | 1,851 | -4 | -0.2% | 481,635 |
| 2023/03/02 | 1,860 | 1,860 | 1,853 | 1,855 | -13 | -0.7% | 361,314 |
| 2023/03/01 | 1,869 | 1,870 | 1,865 | 1,868 | ±0 | ±0% | 50,404 |
| 2023/02/28 | 1,868 | 1,871 | 1,867 | 1,868 | +1 | +0.1% | 89,227 |
| 2023/02/27 | 1,872 | 1,874 | 1,865 | 1,867 | -10 | -0.5% | 42,969 |
| 2023/02/24 | 1,874 | 1,881 | 1,874 | 1,877 | +7 | +0.4% | 45,380 |
| 2023/02/22 | 1,873 | 1,873 | 1,867 | 1,870 | -16 | -0.8% | 127,802 |
| 2023/02/21 | 1,887 | 1,887 | 1,881 | 1,886 | -1 | -0.1% | 24,511 |
| 2023/02/20 | 1,887 | 1,894 | 1,883 | 1,887 | +6 | +0.3% | 17,100 |
| 2023/02/17 | 1,887 | 1,887 | 1,876 | 1,881 | -15 | -0.8% | 47,479 |
| 2023/02/16 | 1,893 | 1,896 | 1,888 | 1,896 | -7 | -0.4% | 88,796 |
| 2023/02/15 | 1,900 | 1,903 | 1,898 | 1,903 | -6 | -0.3% | 49,283 |
| 2023/02/14 | 1,906 | 1,909 | 1,906 | 1,909 | +5 | +0.3% | 36,921 |
| 2023/02/13 | 1,906 | 1,909 | 1,901 | 1,904 | -11 | -0.6% | 66,824 |
| 2023/02/10 | 1,916 | 1,916 | 1,911 | 1,915 | -7 | -0.4% | 41,865 |
| 2023/02/09 | 1,918 | 1,924 | 1,918 | 1,922 | +2 | +0.1% | 23,304 |
| 2023/02/08 | 1,920 | 1,921 | 1,917 | 1,920 | -4 | -0.2% | 38,401 |
| 2023/02/07 | 1,923 | 1,925 | 1,919 | 1,924 | -13 | -0.7% | 124,908 |
| 2023/02/06 | 1,944 | 1,944 | 1,931 | 1,937 | -26 | -1.3% | 117,922 |
| 2023/02/03 | 1,964 | 1,964 | 1,959 | 1,963 | +7 | +0.4% | 35,163 |
| 2023/02/02 | 1,951 | 1,959 | 1,951 | 1,956 | +14 | +0.7% | 45,005 |
| 2023/02/01 | 1,942 | 1,943 | 1,938 | 1,942 | +3 | +0.2% | 28,565 |
| 2023/01/31 | 1,939 | 1,940 | 1,936 | 1,939 | -3 | -0.2% | 31,833 |
| 2023/01/30 | 1,942 | 1,944 | 1,939 | 1,942 | ±0 | ±0% | 11,761 |
| 2023/01/27 | 1,945 | 1,945 | 1,938 | 1,942 | -12 | -0.6% | 95,078 |
| 2023/01/26 | 1,951 | 1,955 | 1,951 | 1,954 | +5 | +0.3% | 76,191 |
| 2023/01/25 | 1,949 | 1,953 | 1,948 | 1,949 | +5 | +0.3% | 39,873 |
| 2023/01/24 | 1,938 | 1,944 | 1,938 | 1,944 | -3 | -0.2% | 45,350 |
| 2023/01/23 | 1,947 | 1,950 | 1,944 | 1,947 | -10 | -0.5% | 106,105 |
| 2023/01/20 | 1,960 | 1,960 | 1,955 | 1,957 | -14 | -0.7% | 31,397 |
| 2023/01/19 | 1,967 | 1,972 | 1,963 | 1,971 | +25 | +1.3% | 106,956 |
| 2023/01/18 | 1,938 | 1,951 | 1,936 | 1,946 | +9 | +0.5% | 16,541 |
| 2023/01/17 | 1,940 | 1,943 | 1,937 | 1,937 | -7 | -0.4% | 65,268 |
| 2023/01/16 | 1,945 | 1,946 | 1,940 | 1,944 | -5 | -0.3% | 21,030 |
| 2023/01/13 | 1,951 | 1,954 | 1,948 | 1,949 | +7 | +0.4% | 62,601 |
| 2023/01/12 | 1,940 | 1,943 | 1,935 | 1,942 | +9 | +0.5% | 27,054 |
| 2023/01/11 | 1,932 | 1,933 | 1,928 | 1,933 | -8 | -0.4% | 13,746 |
| 2023/01/10 | 1,939 | 1,941 | 1,935 | 1,941 | +22 | +1.1% | 25,313 |
| 2023/01/06 | 1,920 | 1,920 | 1,913 | 1,919 | -1 | -0.1% | 11,449 |
| 2023/01/05 | 1,926 | 1,926 | 1,915 | 1,920 | +2 | +0.1% | 16,536 |
| 2023/01/04 | 1,916 | 1,918 | 1,911 | 1,918 | +17 | +0.9% | 98,156 |
| 2022/12/30 | 1,905 | 1,905 | 1,899 | 1,901 | +2 | +0.1% | 45,408 |
| 2022/12/29 | 1,898 | 1,899 | 1,893 | 1,899 | -1 | -0.1% | 61,613 |
| 2022/12/28 | 1,903 | 1,903 | 1,895 | 1,900 | -16 | -0.8% | 77,841 |
601～
650
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
