1,689
+7 (+0.42%)
株価:2024/05/31 15:00
20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 |
---|---|---|---|---|---|---|---|
2018/08/30 | 2,230 | 2,242 | 2,228 | 2,242 | +6 | +0.3% | 1,176 |
2018/08/29 | 2,234 | 2,236 | 2,233 | 2,236 | +1 | ±0% | 936 |
2018/08/28 | 2,239 | 2,239 | 2,233 | 2,235 | -9 | -0.4% | 3,838 |
2018/08/27 | 2,243 | 2,244 | 2,242 | 2,244 | +2 | +0.1% | 737 |
2018/08/24 | 2,242 | 2,243 | 2,236 | 2,242 | +2 | +0.1% | 889 |
2018/08/23 | 2,243 | 2,244 | 2,238 | 2,240 | +4 | +0.2% | 1,397 |
2018/08/22 | 2,239 | 2,239 | 2,234 | 2,236 | -3 | -0.1% | 1,124 |
2018/08/21 | 2,240 | 2,240 | 2,234 | 2,239 | -1 | ±0% | 1,408 |
2018/08/20 | 2,246 | 2,246 | 2,240 | 2,240 | -7 | -0.3% | 1,703 |
2018/08/17 | 2,237 | 2,248 | 2,237 | 2,247 | +5 | +0.2% | 784 |
2018/08/16 | 2,242 | 2,243 | 2,233 | 2,242 | +8 | +0.4% | 1,223 |
2018/08/15 | 2,242 | 2,242 | 2,231 | 2,234 | -3 | -0.1% | 1,520 |
2018/08/14 | 2,234 | 2,245 | 2,233 | 2,237 | -6 | -0.3% | 1,361 |
2018/08/13 | 2,245 | 2,246 | 2,234 | 2,243 | +17 | +0.8% | 2,196 |
2018/08/10 | 2,225 | 2,236 | 2,223 | 2,226 | -4 | -0.2% | 930 |
2018/08/09 | 2,221 | 2,234 | 2,220 | 2,230 | -6 | -0.3% | 902 |
2018/08/08 | 2,249 | 2,260 | 2,220 | 2,236 | -5 | -0.2% | 3,662 |
2018/08/07 | 2,240 | 2,242 | 2,240 | 2,241 | +1 | ±0% | 815 |
2018/08/06 | 2,239 | 2,251 | 2,233 | 2,240 | -12 | -0.5% | 1,067 |
2018/08/03 | 2,236 | 2,252 | 2,224 | 2,252 | +22 | +1% | 1,224 |
2018/08/02 | 2,230 | 2,240 | 2,229 | 2,230 | -9 | -0.4% | 2,003 |
2018/08/01 | 2,240 | 2,244 | 2,230 | 2,239 | -1 | ±0% | 2,059 |
2018/07/31 | 2,231 | 2,240 | 2,230 | 2,240 | +2 | +0.1% | 1,320 |
2018/07/30 | 2,235 | 2,240 | 2,234 | 2,238 | -2 | -0.1% | 899 |
2018/07/27 | 2,230 | 2,251 | 2,225 | 2,240 | +6 | +0.3% | 2,089 |
2018/07/26 | 2,240 | 2,240 | 2,229 | 2,234 | -13 | -0.6% | 1,529 |
2018/07/25 | 2,233 | 2,247 | 2,230 | 2,247 | +14 | +0.6% | 3,462 |
2018/07/24 | 2,232 | 2,240 | 2,230 | 2,233 | -18 | -0.8% | 1,618 |
2018/07/23 | 2,251 | 2,253 | 2,240 | 2,251 | +2 | +0.1% | 4,978 |
2018/07/20 | 2,249 | 2,256 | 2,243 | 2,249 | +7 | +0.3% | 1,704 |
2018/07/19 | 2,241 | 2,246 | 2,236 | 2,242 | -10 | -0.4% | 1,207 |
2018/07/18 | 2,248 | 2,256 | 2,240 | 2,252 | +4 | +0.2% | 1,252 |
2018/07/17 | 2,251 | 2,260 | 2,240 | 2,248 | +6 | +0.3% | 2,848 |
2018/07/13 | 2,250 | 2,250 | 2,242 | 2,242 | -1 | ±0% | 867 |
2018/07/12 | 2,254 | 2,257 | 2,242 | 2,243 | ±0 | ±0% | 1,004 |
2018/07/11 | 2,263 | 2,272 | 2,243 | 2,243 | -8 | -0.4% | 2,762 |
2018/07/10 | 2,297 | 2,298 | 2,250 | 2,251 | -24 | -1.1% | 2,141 |
2018/07/09 | 2,267 | 2,279 | 2,255 | 2,275 | +7 | +0.3% | 2,700 |
2018/07/06 | 2,274 | 2,274 | 2,260 | 2,268 | -3 | -0.1% | 9,498 |
2018/07/05 | 2,258 | 2,271 | 2,255 | 2,271 | +3 | +0.1% | 2,133 |
2018/07/04 | 2,267 | 2,269 | 2,255 | 2,268 | +16 | +0.7% | 3,318 |
2018/07/03 | 2,250 | 2,254 | 2,248 | 2,252 | -1 | ±0% | 1,492 |
2018/07/02 | 2,253 | 2,255 | 2,245 | 2,253 | +5 | +0.2% | 8,790 |
2018/06/29 | 2,251 | 2,252 | 2,246 | 2,248 | -1 | ±0% | 317 |
2018/06/28 | 2,255 | 2,255 | 2,242 | 2,249 | -2 | -0.1% | 653 |
2018/06/27 | 2,251 | 2,251 | 2,240 | 2,251 | +7 | +0.3% | 741 |
2018/06/26 | 2,247 | 2,255 | 2,240 | 2,244 | +6 | +0.3% | 5,063 |
2018/06/25 | 2,235 | 2,250 | 2,235 | 2,238 | -7 | -0.3% | 4,375 |
2018/06/22 | 2,246 | 2,250 | 2,236 | 2,245 | +9 | +0.4% | 1,973 |
2018/06/21 | 2,247 | 2,247 | 2,236 | 2,236 | -12 | -0.5% | 868 |
1401~
1450
件表示中 / 1515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