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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,699 | 1,699 | 1,693 | 1,697 | +8 | +0.5% | 74,927 |
| 2024/05/31 | 1,688 | 1,693 | 1,687 | 1,689 | +7 | +0.4% | 43,739 |
| 2024/05/30 | 1,677 | 1,686 | 1,676 | 1,682 | -4 | -0.2% | 381,943 |
| 2024/05/29 | 1,687 | 1,691 | 1,683 | 1,686 | -11 | -0.6% | 913,738 |
| 2024/05/28 | 1,700 | 1,705 | 1,697 | 1,697 | -3 | -0.2% | 26,813 |
| 2024/05/27 | 1,700 | 1,705 | 1,698 | 1,700 | +2 | +0.1% | 34,481 |
| 2024/05/24 | 1,700 | 1,706 | 1,695 | 1,698 | -6 | -0.4% | 28,634 |
| 2024/05/23 | 1,706 | 1,709 | 1,701 | 1,704 | -2 | -0.1% | 29,855 |
| 2024/05/22 | 1,707 | 1,709 | 1,704 | 1,706 | +3 | +0.2% | 28,681 |
| 2024/05/21 | 1,701 | 1,703 | 1,700 | 1,703 | -3 | -0.2% | 40,315 |
| 2024/05/20 | 1,707 | 1,711 | 1,705 | 1,706 | -5 | -0.3% | 84,338 |
| 2024/05/17 | 1,711 | 1,715 | 1,709 | 1,711 | -7 | -0.4% | 399,838 |
| 2024/05/16 | 1,713 | 1,719 | 1,713 | 1,718 | +13 | +0.8% | 1,079,717 |
| 2024/05/15 | 1,701 | 1,705 | 1,700 | 1,705 | +8 | +0.5% | 205,770 |
| 2024/05/14 | 1,697 | 1,698 | 1,696 | 1,697 | -1 | -0.1% | 84,307 |
| 2024/05/13 | 1,697 | 1,700 | 1,694 | 1,698 | -1 | -0.1% | 56,869 |
| 2024/05/10 | 1,700 | 1,702 | 1,698 | 1,699 | +4 | +0.2% | 55,736 |
| 2024/05/09 | 1,696 | 1,697 | 1,693 | 1,695 | -4 | -0.2% | 34,212 |
| 2024/05/08 | 1,701 | 1,702 | 1,697 | 1,699 | +1 | +0.1% | 16,890 |
| 2024/05/07 | 1,697 | 1,700 | 1,695 | 1,698 | +17 | +1% | 64,766 |
| 2024/05/02 | 1,680 | 1,682 | 1,678 | 1,681 | +7 | +0.4% | 20,101 |
| 2024/05/01 | 1,680 | 1,682 | 1,673 | 1,674 | -9 | -0.5% | 25,894 |
| 2024/04/30 | 1,680 | 1,684 | 1,680 | 1,683 | +9 | +0.5% | 135,303 |
| 2024/04/26 | 1,670 | 1,677 | 1,669 | 1,674 | -7 | -0.4% | 86,847 |
| 2024/04/25 | 1,682 | 1,684 | 1,677 | 1,681 | -3 | -0.2% | 26,187 |
| 2024/04/24 | 1,685 | 1,685 | 1,682 | 1,684 | ±0 | ±0% | 29,822 |
| 2024/04/23 | 1,681 | 1,684 | 1,680 | 1,684 | +6 | +0.4% | 40,833 |
| 2024/04/22 | 1,683 | 1,684 | 1,675 | 1,678 | -11 | -0.7% | 218,068 |
| 2024/04/19 | 1,682 | 1,696 | 1,680 | 1,689 | -1 | -0.1% | 114,707 |
| 2024/04/18 | 1,687 | 1,690 | 1,685 | 1,690 | +13 | +0.8% | 85,223 |
| 2024/04/17 | 1,676 | 1,681 | 1,674 | 1,677 | -8 | -0.5% | 59,364 |
| 2024/04/16 | 1,684 | 1,687 | 1,683 | 1,685 | -6 | -0.4% | 50,520 |
| 2024/04/15 | 1,694 | 1,696 | 1,689 | 1,691 | +1 | +0.1% | 102,496 |
| 2024/04/12 | 1,687 | 1,690 | 1,686 | 1,690 | -3 | -0.2% | 128,489 |
| 2024/04/11 | 1,692 | 1,695 | 1,689 | 1,693 | -24 | -1.4% | 186,571 |
| 2024/04/10 | 1,719 | 1,719 | 1,715 | 1,717 | -15 | -0.9% | 53,640 |
| 2024/04/09 | 1,723 | 1,734 | 1,719 | 1,732 | +10 | +0.6% | 81,206 |
| 2024/04/08 | 1,724 | 1,724 | 1,719 | 1,722 | -12 | -0.7% | 75,435 |
| 2024/04/05 | 1,734 | 1,736 | 1,732 | 1,734 | +6 | +0.3% | 103,672 |
| 2024/04/04 | 1,733 | 1,734 | 1,727 | 1,728 | -3 | -0.2% | 42,921 |
| 2024/04/03 | 1,732 | 1,733 | 1,728 | 1,731 | -5 | -0.3% | 83,387 |
| 2024/04/02 | 1,738 | 1,738 | 1,734 | 1,736 | -16 | -0.9% | 250,703 |
| 2024/04/01 | 1,754 | 1,754 | 1,747 | 1,752 | +3 | +0.2% | 61,540 |
| 2024/03/29 | 1,750 | 1,752 | 1,747 | 1,749 | ±0 | ±0% | 35,247 |
| 2024/03/28 | 1,751 | 1,751 | 1,747 | 1,749 | +2 | +0.1% | 53,944 |
| 2024/03/27 | 1,746 | 1,747 | 1,744 | 1,747 | ±0 | ±0% | 63,693 |
| 2024/03/26 | 1,746 | 1,747 | 1,743 | 1,747 | -3 | -0.2% | 44,060 |
| 2024/03/25 | 1,749 | 1,752 | 1,748 | 1,750 | +6 | +0.3% | 36,345 |
| 2024/03/22 | 1,742 | 1,746 | 1,741 | 1,744 | +1 | +0.1% | 84,523 |
| 2024/03/21 | 1,740 | 1,744 | 1,740 | 1,743 | +9 | +0.5% | 201,770 |
301～
350
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
