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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,760 | 1,763 | 1,759 | 1,763 | +9 | +0.5% | 27,535 |
| 2024/08/13 | 1,750 | 1,755 | 1,750 | 1,754 | +6 | +0.3% | 257,887 |
| 2024/08/09 | 1,744 | 1,748 | 1,742 | 1,748 | -4 | -0.2% | 118,507 |
| 2024/08/08 | 1,751 | 1,754 | 1,750 | 1,752 | -1 | -0.1% | 41,337 |
| 2024/08/07 | 1,756 | 1,758 | 1,750 | 1,753 | -8 | -0.5% | 570,819 |
| 2024/08/06 | 1,763 | 1,763 | 1,757 | 1,761 | -14 | -0.8% | 193,553 |
| 2024/08/05 | 1,770 | 1,779 | 1,768 | 1,775 | +25 | +1.4% | 1,082,667 |
| 2024/08/02 | 1,745 | 1,750 | 1,743 | 1,750 | +15 | +0.9% | 127,442 |
| 2024/08/01 | 1,736 | 1,737 | 1,733 | 1,735 | +9 | +0.5% | 157,656 |
| 2024/07/31 | 1,725 | 1,726 | 1,722 | 1,726 | +4 | +0.2% | 25,885 |
| 2024/07/30 | 1,721 | 1,722 | 1,719 | 1,722 | -1 | -0.1% | 337,889 |
| 2024/07/29 | 1,717 | 1,723 | 1,717 | 1,723 | +9 | +0.5% | 75,254 |
| 2024/07/26 | 1,715 | 1,717 | 1,710 | 1,714 | +1 | +0.1% | 40,181 |
| 2024/07/25 | 1,712 | 1,715 | 1,708 | 1,713 | ±0 | ±0% | 278,697 |
| 2024/07/24 | 1,712 | 1,714 | 1,710 | 1,713 | -2 | -0.1% | 27,680 |
| 2024/07/23 | 1,719 | 1,719 | 1,712 | 1,715 | ±0 | ±0% | 21,428 |
| 2024/07/22 | 1,716 | 1,719 | 1,714 | 1,715 | -2 | -0.1% | 71,898 |
| 2024/07/19 | 1,720 | 1,721 | 1,716 | 1,717 | -5 | -0.3% | 65,365 |
| 2024/07/18 | 1,723 | 1,723 | 1,720 | 1,722 | -2 | -0.1% | 60,001 |
| 2024/07/17 | 1,723 | 1,726 | 1,721 | 1,724 | +4 | +0.2% | 79,665 |
| 2024/07/16 | 1,718 | 1,720 | 1,716 | 1,720 | +2 | +0.1% | 133,806 |
| 2024/07/12 | 1,715 | 1,728 | 1,714 | 1,718 | +12 | +0.7% | 267,585 |
| 2024/07/11 | 1,709 | 1,712 | 1,706 | 1,706 | +1 | +0.1% | 93,573 |
| 2024/07/10 | 1,710 | 1,710 | 1,705 | 1,705 | -17 | -1% | 127,193 |
| 2024/07/09 | 1,723 | 1,724 | 1,720 | 1,722 | +3 | +0.2% | 40,612 |
| 2024/07/08 | 1,723 | 1,726 | 1,719 | 1,719 | +8 | +0.5% | 137,149 |
| 2024/07/05 | 1,708 | 1,716 | 1,708 | 1,711 | +2 | +0.1% | 70,915 |
| 2024/07/04 | 1,712 | 1,713 | 1,709 | 1,709 | +6 | +0.4% | 73,602 |
| 2024/07/03 | 1,702 | 1,704 | 1,702 | 1,703 | +1 | +0.1% | 37,322 |
| 2024/07/02 | 1,700 | 1,703 | 1,699 | 1,702 | -5 | -0.3% | 108,919 |
| 2024/07/01 | 1,714 | 1,715 | 1,704 | 1,707 | -11 | -0.6% | 58,961 |
| 2024/06/28 | 1,717 | 1,722 | 1,714 | 1,718 | +6 | +0.4% | 28,585 |
| 2024/06/27 | 1,715 | 1,720 | 1,711 | 1,712 | -11 | -0.6% | 91,889 |
| 2024/06/26 | 1,727 | 1,727 | 1,721 | 1,723 | -4 | -0.2% | 760,039 |
| 2024/06/25 | 1,730 | 1,730 | 1,725 | 1,727 | +1 | +0.1% | 10,701 |
| 2024/06/24 | 1,722 | 1,726 | 1,722 | 1,726 | +2 | +0.1% | 139,568 |
| 2024/06/21 | 1,724 | 1,724 | 1,721 | 1,724 | -1 | -0.1% | 27,508 |
| 2024/06/20 | 1,727 | 1,728 | 1,723 | 1,725 | -4 | -0.2% | 41,483 |
| 2024/06/19 | 1,726 | 1,729 | 1,726 | 1,729 | +10 | +0.6% | 63,526 |
| 2024/06/18 | 1,722 | 1,723 | 1,719 | 1,719 | -7 | -0.4% | 30,822 |
| 2024/06/17 | 1,724 | 1,728 | 1,724 | 1,726 | +1 | +0.1% | 116,652 |
| 2024/06/14 | 1,724 | 1,727 | 1,722 | 1,725 | +9 | +0.5% | 805,475 |
| 2024/06/13 | 1,719 | 1,725 | 1,712 | 1,716 | +9 | +0.5% | 35,157 |
| 2024/06/12 | 1,706 | 1,708 | 1,703 | 1,707 | +7 | +0.4% | 75,684 |
| 2024/06/11 | 1,704 | 1,704 | 1,697 | 1,700 | -1 | -0.1% | 55,361 |
| 2024/06/10 | 1,701 | 1,705 | 1,699 | 1,701 | -18 | -1% | 120,581 |
| 2024/06/07 | 1,720 | 1,721 | 1,717 | 1,719 | -1 | -0.1% | 241,431 |
| 2024/06/06 | 1,720 | 1,721 | 1,718 | 1,720 | +6 | +0.4% | 35,916 |
| 2024/06/05 | 1,714 | 1,715 | 1,712 | 1,714 | +9 | +0.5% | 116,358 |
| 2024/06/04 | 1,707 | 1,707 | 1,704 | 1,705 | +8 | +0.5% | 21,271 |
251～
300
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
