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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,687 | 1,687 | 1,683 | 1,685 | -13 | -0.8% | 160,923 |
| 2024/10/25 | 1,695 | 1,698 | 1,694 | 1,698 | +4 | +0.2% | 217,502 |
| 2024/10/24 | 1,690 | 1,694 | 1,689 | 1,694 | +2 | +0.1% | 42,927 |
| 2024/10/23 | 1,696 | 1,696 | 1,690 | 1,692 | -4 | -0.2% | 198,064 |
| 2024/10/22 | 1,698 | 1,700 | 1,693 | 1,696 | -19 | -1.1% | 198,864 |
| 2024/10/21 | 1,711 | 1,715 | 1,709 | 1,715 | +3 | +0.2% | 43,234 |
| 2024/10/18 | 1,712 | 1,712 | 1,710 | 1,712 | -7 | -0.4% | 68,534 |
| 2024/10/17 | 1,720 | 1,720 | 1,717 | 1,719 | ±0 | ±0% | 32,233 |
| 2024/10/16 | 1,716 | 1,719 | 1,716 | 1,719 | +9 | +0.5% | 68,803 |
| 2024/10/15 | 1,710 | 1,712 | 1,708 | 1,710 | -5 | -0.3% | 79,301 |
| 2024/10/11 | 1,714 | 1,715 | 1,712 | 1,715 | ±0 | ±0% | 227,058 |
| 2024/10/10 | 1,714 | 1,715 | 1,711 | 1,715 | -19 | -1.1% | 127,539 |
| 2024/10/09 | 1,732 | 1,735 | 1,732 | 1,734 | -5 | -0.3% | 136,809 |
| 2024/10/08 | 1,735 | 1,739 | 1,733 | 1,739 | -1 | -0.1% | 170,101 |
| 2024/10/07 | 1,740 | 1,741 | 1,737 | 1,740 | -18 | -1% | 131,505 |
| 2024/10/04 | 1,761 | 1,761 | 1,758 | 1,758 | -9 | -0.5% | 359,485 |
| 2024/10/03 | 1,775 | 1,775 | 1,765 | 1,767 | -8 | -0.5% | 105,135 |
| 2024/10/02 | 1,774 | 1,775 | 1,771 | 1,775 | +6 | +0.3% | 453,127 |
| 2024/10/01 | 1,769 | 1,770 | 1,767 | 1,769 | -1 | -0.1% | 74,940 |
| 2024/09/30 | 1,771 | 1,780 | 1,770 | 1,770 | +3 | +0.2% | 121,591 |
| 2024/09/27 | 1,760 | 1,768 | 1,760 | 1,767 | -1 | -0.1% | 27,805 |
| 2024/09/26 | 1,767 | 1,769 | 1,767 | 1,768 | -7 | -0.4% | 80,971 |
| 2024/09/25 | 1,774 | 1,776 | 1,772 | 1,775 | +5 | +0.3% | 41,705 |
| 2024/09/24 | 1,771 | 1,773 | 1,769 | 1,770 | -7 | -0.4% | 405,500 |
| 2024/09/20 | 1,774 | 1,778 | 1,774 | 1,777 | ±0 | ±0% | 141,985 |
| 2024/09/19 | 1,777 | 1,777 | 1,772 | 1,777 | -8 | -0.4% | 72,659 |
| 2024/09/18 | 1,784 | 1,786 | 1,783 | 1,785 | -2 | -0.1% | 38,463 |
| 2024/09/17 | 1,789 | 1,789 | 1,785 | 1,787 | ±0 | ±0% | 155,159 |
| 2024/09/13 | 1,783 | 1,787 | 1,783 | 1,787 | +3 | +0.2% | 49,787 |
| 2024/09/12 | 1,783 | 1,784 | 1,781 | 1,784 | -6 | -0.3% | 109,872 |
| 2024/09/11 | 1,786 | 1,791 | 1,785 | 1,790 | +10 | +0.6% | 132,581 |
| 2024/09/10 | 1,777 | 1,780 | 1,776 | 1,780 | +7 | +0.4% | 277,266 |
| 2024/09/09 | 1,776 | 1,776 | 1,771 | 1,773 | -3 | -0.2% | 166,706 |
| 2024/09/06 | 1,775 | 1,777 | 1,773 | 1,776 | +6 | +0.3% | 90,821 |
| 2024/09/05 | 1,770 | 1,773 | 1,769 | 1,770 | +7 | +0.4% | 81,343 |
| 2024/09/04 | 1,763 | 1,763 | 1,760 | 1,763 | +11 | +0.6% | 178,375 |
| 2024/09/03 | 1,750 | 1,753 | 1,750 | 1,752 | ±0 | ±0% | 45,935 |
| 2024/09/02 | 1,753 | 1,754 | 1,750 | 1,752 | -4 | -0.2% | 286,783 |
| 2024/08/30 | 1,758 | 1,758 | 1,756 | 1,756 | -3 | -0.2% | 83,321 |
| 2024/08/29 | 1,762 | 1,763 | 1,759 | 1,759 | -4 | -0.2% | 160,422 |
| 2024/08/28 | 1,763 | 1,764 | 1,761 | 1,763 | ±0 | ±0% | 59,599 |
| 2024/08/27 | 1,764 | 1,764 | 1,761 | 1,763 | -5 | -0.3% | 66,640 |
| 2024/08/26 | 1,768 | 1,769 | 1,765 | 1,768 | +10 | +0.6% | 126,086 |
| 2024/08/23 | 1,760 | 1,762 | 1,758 | 1,758 | -8 | -0.5% | 23,112 |
| 2024/08/22 | 1,765 | 1,766 | 1,762 | 1,766 | +3 | +0.2% | 121,096 |
| 2024/08/21 | 1,764 | 1,765 | 1,762 | 1,763 | +10 | +0.6% | 101,157 |
| 2024/08/20 | 1,757 | 1,758 | 1,753 | 1,753 | -5 | -0.3% | 24,227 |
| 2024/08/19 | 1,752 | 1,758 | 1,751 | 1,758 | +5 | +0.3% | 74,023 |
| 2024/08/16 | 1,750 | 1,754 | 1,749 | 1,753 | -9 | -0.5% | 122,113 |
| 2024/08/15 | 1,761 | 1,763 | 1,759 | 1,762 | -1 | -0.1% | 54,529 |
201～
250
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
