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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,807 | 1,808 | 1,805 | 1,807 | +5 | +0.3% | 80,063 |
| 2023/08/30 | 1,803 | 1,805 | 1,800 | 1,802 | +6 | +0.3% | 156,301 |
| 2023/08/29 | 1,796 | 1,796 | 1,793 | 1,796 | +4 | +0.2% | 65,572 |
| 2023/08/28 | 1,788 | 1,792 | 1,786 | 1,792 | +3 | +0.2% | 51,979 |
| 2023/08/25 | 1,791 | 1,792 | 1,787 | 1,789 | -6 | -0.3% | 20,451 |
| 2023/08/24 | 1,796 | 1,797 | 1,793 | 1,795 | +14 | +0.8% | 30,738 |
| 2023/08/23 | 1,779 | 1,782 | 1,778 | 1,781 | +3 | +0.2% | 61,460 |
| 2023/08/22 | 1,777 | 1,779 | 1,774 | 1,778 | -5 | -0.3% | 42,743 |
| 2023/08/21 | 1,785 | 1,789 | 1,782 | 1,783 | -9 | -0.5% | 60,090 |
| 2023/08/18 | 1,788 | 1,792 | 1,785 | 1,792 | +10 | +0.6% | 42,902 |
| 2023/08/17 | 1,792 | 1,792 | 1,781 | 1,782 | -18 | -1% | 65,553 |
| 2023/08/16 | 1,797 | 1,800 | 1,795 | 1,800 | +3 | +0.2% | 64,771 |
| 2023/08/15 | 1,800 | 1,800 | 1,795 | 1,797 | -6 | -0.3% | 60,888 |
| 2023/08/14 | 1,802 | 1,804 | 1,800 | 1,803 | -21 | -1.2% | 174,954 |
| 2023/08/10 | 1,827 | 1,827 | 1,822 | 1,824 | -3 | -0.2% | 44,673 |
| 2023/08/09 | 1,829 | 1,830 | 1,825 | 1,827 | +2 | +0.1% | 91,508 |
| 2023/08/08 | 1,819 | 1,825 | 1,816 | 1,825 | +4 | +0.2% | 33,280 |
| 2023/08/07 | 1,820 | 1,823 | 1,818 | 1,821 | +16 | +0.9% | 58,739 |
| 2023/08/04 | 1,805 | 1,807 | 1,802 | 1,805 | -5 | -0.3% | 234,311 |
| 2023/08/03 | 1,818 | 1,818 | 1,807 | 1,810 | -14 | -0.8% | 373,910 |
| 2023/08/02 | 1,824 | 1,826 | 1,821 | 1,824 | -8 | -0.4% | 74,452 |
| 2023/08/01 | 1,832 | 1,833 | 1,829 | 1,832 | +4 | +0.2% | 76,384 |
| 2023/07/31 | 1,832 | 1,832 | 1,827 | 1,828 | +1 | +0.1% | 150,233 |
| 2023/07/28 | 1,826 | 1,847 | 1,819 | 1,827 | -19 | -1% | 157,312 |
| 2023/07/27 | 1,843 | 1,847 | 1,842 | 1,846 | +4 | +0.2% | 133,679 |
| 2023/07/26 | 1,840 | 1,842 | 1,838 | 1,842 | -1 | -0.1% | 49,468 |
| 2023/07/25 | 1,844 | 1,846 | 1,842 | 1,843 | -5 | -0.3% | 31,804 |
| 2023/07/24 | 1,845 | 1,848 | 1,845 | 1,848 | +1 | +0.1% | 65,811 |
| 2023/07/21 | 1,848 | 1,848 | 1,845 | 1,847 | -12 | -0.6% | 103,336 |
| 2023/07/20 | 1,862 | 1,863 | 1,859 | 1,859 | ±0 | ±0% | 97,231 |
| 2023/07/19 | 1,856 | 1,860 | 1,855 | 1,859 | +3 | +0.2% | 82,625 |
| 2023/07/18 | 1,857 | 1,857 | 1,854 | 1,856 | -4 | -0.2% | 113,335 |
| 2023/07/14 | 1,855 | 1,862 | 1,855 | 1,860 | +12 | +0.6% | 120,302 |
| 2023/07/13 | 1,850 | 1,850 | 1,847 | 1,848 | +15 | +0.8% | 150,905 |
| 2023/07/12 | 1,833 | 1,834 | 1,830 | 1,833 | +1 | +0.1% | 42,294 |
| 2023/07/11 | 1,827 | 1,832 | 1,825 | 1,832 | +16 | +0.9% | 108,196 |
| 2023/07/10 | 1,820 | 1,820 | 1,813 | 1,816 | -21 | -1.1% | 584,644 |
| 2023/07/07 | 1,835 | 1,845 | 1,826 | 1,837 | -4 | -0.2% | 291,956 |
| 2023/07/06 | 1,845 | 1,846 | 1,839 | 1,841 | -13 | -0.7% | 212,327 |
| 2023/07/05 | 1,858 | 1,858 | 1,853 | 1,854 | -2 | -0.1% | 28,752 |
| 2023/07/04 | 1,855 | 1,857 | 1,854 | 1,856 | -2 | -0.1% | 49,052 |
| 2023/07/03 | 1,856 | 1,858 | 1,855 | 1,858 | -1 | -0.1% | 44,919 |
| 2023/06/30 | 1,860 | 1,860 | 1,855 | 1,859 | -14 | -0.7% | 222,057 |
| 2023/06/29 | 1,875 | 1,876 | 1,871 | 1,873 | +3 | +0.2% | 17,385 |
| 2023/06/28 | 1,869 | 1,871 | 1,867 | 1,870 | -4 | -0.2% | 89,238 |
| 2023/06/27 | 1,879 | 1,879 | 1,873 | 1,874 | -3 | -0.2% | 24,286 |
| 2023/06/26 | 1,879 | 1,879 | 1,873 | 1,877 | +8 | +0.4% | 10,865 |
| 2023/06/23 | 1,869 | 1,870 | 1,866 | 1,869 | -7 | -0.4% | 90,995 |
| 2023/06/22 | 1,878 | 1,878 | 1,873 | 1,876 | ±0 | ±0% | 30,194 |
| 2023/06/21 | 1,872 | 1,877 | 1,872 | 1,876 | +9 | +0.5% | 82,756 |
301～
350
件表示中 / 1633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
