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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,280 | 2,280 | 2,272 | 2,276 | -19 | -0.8% | 133,091 |
2022/01/14 | 2,294 | 2,297 | 2,293 | 2,295 | +4 | +0.2% | 271,185 |
2022/01/13 | 2,291 | 2,292 | 2,286 | 2,291 | -3 | -0.1% | 465,181 |
2022/01/12 | 2,289 | 2,294 | 2,289 | 2,294 | +6 | +0.3% | 392,693 |
2022/01/11 | 2,287 | 2,289 | 2,285 | 2,288 | -10 | -0.4% | 329,907 |
2022/01/07 | 2,297 | 2,299 | 2,294 | 2,298 | -46 | -2% | 600,713 |
2022/01/06 | 2,310 | 2,346 | 2,306 | 2,344 | +24 | +1% | 279,008 |
2022/01/05 | 2,317 | 2,320 | 2,316 | 2,320 | -1 | ±0% | 993,138 |
2022/01/04 | 2,324 | 2,324 | 2,319 | 2,321 | -17 | -0.7% | 702,412 |
2021/12/30 | 2,336 | 2,338 | 2,334 | 2,338 | -12 | -0.5% | 175,201 |
2021/12/29 | 2,350 | 2,351 | 2,348 | 2,350 | ±0 | ±0% | 11,097 |
2021/12/28 | 2,346 | 2,350 | 2,346 | 2,350 | +1 | ±0% | 8,096 |
2021/12/27 | 2,344 | 2,349 | 2,344 | 2,349 | +2 | +0.1% | 5,186 |
2021/12/24 | 2,349 | 2,351 | 2,343 | 2,347 | -6 | -0.3% | 5,684 |
2021/12/23 | 2,350 | 2,354 | 2,350 | 2,353 | +1 | ±0% | 163,643 |
2021/12/22 | 2,356 | 2,356 | 2,349 | 2,352 | -5 | -0.2% | 80,473 |
2021/12/21 | 2,361 | 2,361 | 2,357 | 2,357 | -13 | -0.5% | 10,186 |
2021/12/20 | 2,364 | 2,370 | 2,364 | 2,370 | +12 | +0.5% | 470,695 |
2021/12/17 | 2,360 | 2,360 | 2,356 | 2,358 | +9 | +0.4% | 103,409 |
2021/12/16 | 2,351 | 2,353 | 2,345 | 2,349 | -7 | -0.3% | 53,320 |
2021/12/15 | 2,354 | 2,356 | 2,352 | 2,356 | ±0 | ±0% | 67,722 |
2021/12/14 | 2,358 | 2,358 | 2,355 | 2,356 | +11 | +0.5% | 3,597 |
2021/12/13 | 2,344 | 2,346 | 2,341 | 2,345 | ±0 | ±0% | 8,022 |
2021/12/10 | 2,345 | 2,347 | 2,341 | 2,345 | +4 | +0.2% | 19,374 |
2021/12/09 | 2,340 | 2,342 | 2,336 | 2,341 | -8 | -0.3% | 158,717 |
2021/12/08 | 2,348 | 2,350 | 2,346 | 2,349 | ±0 | ±0% | 38,754 |
2021/12/07 | 2,355 | 2,355 | 2,349 | 2,349 | -14 | -0.6% | 41,153 |
2021/12/06 | 2,365 | 2,365 | 2,361 | 2,363 | +9 | +0.4% | 495,987 |
2021/12/03 | 2,353 | 2,358 | 2,353 | 2,354 | ±0 | ±0% | 601,666 |
2021/12/02 | 2,359 | 2,359 | 2,353 | 2,354 | +7 | +0.3% | 108,720 |
2021/12/01 | 2,350 | 2,352 | 2,344 | 2,347 | -2 | -0.1% | 30,432 |
2021/11/30 | 2,340 | 2,352 | 2,339 | 2,349 | +11 | +0.5% | 145,810 |
2021/11/29 | 2,338 | 2,338 | 2,333 | 2,338 | +6 | +0.3% | 101,530 |
2021/11/26 | 2,322 | 2,333 | 2,322 | 2,332 | +16 | +0.7% | 240,472 |
2021/11/25 | 2,316 | 2,316 | 2,312 | 2,316 | -1 | ±0% | 47,860 |
2021/11/24 | 2,312 | 2,319 | 2,311 | 2,317 | -16 | -0.7% | 438,283 |
2021/11/22 | 2,333 | 2,333 | 2,329 | 2,333 | +7 | +0.3% | 2,687 |
2021/11/19 | 2,328 | 2,329 | 2,325 | 2,326 | -2 | -0.1% | 3,640 |
2021/11/18 | 2,325 | 2,331 | 2,325 | 2,328 | +8 | +0.3% | 28,394 |
2021/11/17 | 2,320 | 2,322 | 2,317 | 2,320 | -8 | -0.3% | 265,866 |
2021/11/16 | 2,324 | 2,328 | 2,322 | 2,328 | -8 | -0.3% | 151,307 |
2021/11/15 | 2,333 | 2,336 | 2,331 | 2,336 | +6 | +0.3% | 141,467 |
2021/11/12 | 2,330 | 2,335 | 2,327 | 2,330 | -5 | -0.2% | 37,201 |
2021/11/11 | 2,337 | 2,337 | 2,331 | 2,335 | -17 | -0.7% | 159,691 |
2021/11/10 | 2,354 | 2,354 | 2,350 | 2,352 | +4 | +0.2% | 5,512 |
2021/11/09 | 2,345 | 2,350 | 2,344 | 2,348 | -1 | ±0% | 46,382 |
2021/11/08 | 2,349 | 2,351 | 2,346 | 2,349 | +14 | +0.6% | 28,909 |
2021/11/05 | 2,334 | 2,338 | 2,333 | 2,335 | +10 | +0.4% | 48,277 |
2021/11/04 | 2,326 | 2,327 | 2,322 | 2,325 | -7 | -0.3% | 211,285 |
2021/11/02 | 2,330 | 2,334 | 2,327 | 2,332 | +3 | +0.1% | 18,514 |
701~
750
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