1,646
-2 (-0.12%)
株価：2025/04/18 10:41
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,630 | 1,637 | 1,626 | 1,636 | +4 | +0.2% | 107,114 |
| 2025/01/31 | 1,635 | 1,635 | 1,630 | 1,632 | -4 | -0.2% | 16,572 |
| 2025/01/30 | 1,638 | 1,638 | 1,631 | 1,636 | ±0 | ±0% | 19,891 |
| 2025/01/29 | 1,634 | 1,636 | 1,632 | 1,636 | +5 | +0.3% | 76,902 |
| 2025/01/28 | 1,628 | 1,633 | 1,628 | 1,631 | +4 | +0.2% | 27,229 |
| 2025/01/27 | 1,624 | 1,628 | 1,624 | 1,627 | +3 | +0.2% | 35,286 |
| 2025/01/24 | 1,622 | 1,624 | 1,620 | 1,624 | ±0 | ±0% | 38,242 |
| 2025/01/23 | 1,623 | 1,625 | 1,622 | 1,624 | -4 | -0.2% | 13,796 |
| 2025/01/22 | 1,625 | 1,630 | 1,624 | 1,628 | -4 | -0.2% | 27,531 |
| 2025/01/21 | 1,626 | 1,633 | 1,624 | 1,632 | +10 | +0.6% | 31,454 |
| 2025/01/20 | 1,629 | 1,629 | 1,620 | 1,622 | -2 | -0.1% | 101,375 |
| 2025/01/17 | 1,624 | 1,625 | 1,621 | 1,624 | +5 | +0.3% | 199,562 |
| 2025/01/16 | 1,622 | 1,622 | 1,617 | 1,619 | +16 | +1% | 31,092 |
| 2025/01/15 | 1,604 | 1,605 | 1,603 | 1,603 | -4 | -0.2% | 22,782 |
| 2025/01/14 | 1,604 | 1,607 | 1,603 | 1,607 | -7 | -0.4% | 77,303 |
| 2025/01/10 | 1,619 | 1,619 | 1,613 | 1,614 | -7 | -0.4% | 368,422 |
| 2025/01/09 | 1,623 | 1,623 | 1,617 | 1,621 | -13 | -0.8% | 73,495 |
| 2025/01/08 | 1,635 | 1,635 | 1,631 | 1,634 | -9 | -0.5% | 175,772 |
| 2025/01/07 | 1,639 | 1,643 | 1,638 | 1,643 | +5 | +0.3% | 67,217 |
| 2025/01/06 | 1,639 | 1,640 | 1,636 | 1,638 | -1 | -0.1% | 262,721 |
| 2024/12/30 | 1,637 | 1,642 | 1,635 | 1,639 | -4 | -0.2% | 121,443 |
| 2024/12/27 | 1,640 | 1,648 | 1,640 | 1,643 | +6 | +0.4% | 202,696 |
| 2024/12/26 | 1,641 | 1,644 | 1,637 | 1,637 | -4 | -0.2% | 120,868 |
| 2024/12/25 | 1,640 | 1,644 | 1,640 | 1,641 | +1 | +0.1% | 59,810 |
| 2024/12/24 | 1,642 | 1,644 | 1,640 | 1,640 | -8 | -0.5% | 428,677 |
| 2024/12/23 | 1,648 | 1,650 | 1,647 | 1,648 | +4 | +0.2% | 184,726 |
| 2024/12/20 | 1,646 | 1,647 | 1,644 | 1,644 | -8 | -0.5% | 171,644 |
| 2024/12/19 | 1,653 | 1,655 | 1,649 | 1,652 | -16 | -1% | 320,964 |
| 2024/12/18 | 1,666 | 1,669 | 1,666 | 1,668 | +1 | +0.1% | 142,807 |
| 2024/12/17 | 1,666 | 1,668 | 1,665 | 1,667 | ±0 | ±0% | 254,851 |
| 2024/12/16 | 1,668 | 1,669 | 1,666 | 1,667 | -11 | -0.7% | 59,221 |
| 2024/12/13 | 1,677 | 1,678 | 1,674 | 1,678 | -3 | -0.2% | 432,571 |
| 2024/12/12 | 1,681 | 1,683 | 1,679 | 1,681 | -4 | -0.2% | 108,876 |
| 2024/12/11 | 1,686 | 1,687 | 1,684 | 1,685 | -7 | -0.4% | 107,788 |
| 2024/12/10 | 1,692 | 1,692 | 1,689 | 1,692 | -5 | -0.3% | 58,429 |
| 2024/12/09 | 1,697 | 1,698 | 1,695 | 1,697 | +4 | +0.2% | 76,232 |
| 2024/12/06 | 1,692 | 1,693 | 1,691 | 1,693 | +2 | +0.1% | 43,586 |
| 2024/12/05 | 1,690 | 1,692 | 1,688 | 1,691 | +4 | +0.2% | 28,198 |
| 2024/12/04 | 1,686 | 1,688 | 1,684 | 1,687 | -2 | -0.1% | 70,723 |
| 2024/12/03 | 1,689 | 1,691 | 1,687 | 1,689 | +1 | +0.1% | 50,296 |
| 2024/12/02 | 1,691 | 1,691 | 1,686 | 1,688 | +1 | +0.1% | 221,192 |
| 2024/11/29 | 1,683 | 1,687 | 1,683 | 1,687 | +5 | +0.3% | 72,453 |
| 2024/11/28 | 1,681 | 1,685 | 1,681 | 1,682 | +4 | +0.2% | 32,988 |
| 2024/11/27 | 1,678 | 1,680 | 1,676 | 1,678 | -2 | -0.1% | 54,652 |
| 2024/11/26 | 1,678 | 1,682 | 1,678 | 1,680 | +7 | +0.4% | 106,833 |
| 2024/11/25 | 1,672 | 1,674 | 1,670 | 1,673 | +9 | +0.5% | 163,426 |
| 2024/11/22 | 1,665 | 1,666 | 1,663 | 1,664 | -3 | -0.2% | 40,047 |
| 2024/11/21 | 1,666 | 1,668 | 1,665 | 1,667 | +1 | +0.1% | 42,604 |
| 2024/11/20 | 1,667 | 1,668 | 1,665 | 1,666 | ±0 | ±0% | 27,024 |
| 2024/11/19 | 1,664 | 1,667 | 1,664 | 1,666 | +3 | +0.2% | 30,399 |
51～
100
件表示中 / 1730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
