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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,735 | 1,737 | 1,732 | 1,734 | -5 | -0.3% | 373,639 |
| 2024/03/18 | 1,737 | 1,739 | 1,734 | 1,739 | -1 | -0.1% | 168,403 |
| 2024/03/15 | 1,739 | 1,740 | 1,736 | 1,740 | -10 | -0.6% | 348,832 |
| 2024/03/14 | 1,753 | 1,753 | 1,749 | 1,750 | -8 | -0.5% | 313,436 |
| 2024/03/13 | 1,760 | 1,760 | 1,757 | 1,758 | -7 | -0.4% | 122,142 |
| 2024/03/12 | 1,764 | 1,765 | 1,762 | 1,765 | -4 | -0.2% | 100,005 |
| 2024/03/11 | 1,769 | 1,770 | 1,766 | 1,769 | +1 | +0.1% | 126,331 |
| 2024/03/08 | 1,766 | 1,768 | 1,763 | 1,768 | +6 | +0.3% | 134,639 |
| 2024/03/07 | 1,761 | 1,763 | 1,759 | 1,762 | +4 | +0.2% | 131,844 |
| 2024/03/06 | 1,755 | 1,758 | 1,755 | 1,758 | +8 | +0.5% | 325,542 |
| 2024/03/05 | 1,751 | 1,751 | 1,747 | 1,750 | -2 | -0.1% | 234,531 |
| 2024/03/04 | 1,751 | 1,754 | 1,750 | 1,752 | +10 | +0.6% | 437,205 |
| 2024/03/01 | 1,743 | 1,745 | 1,741 | 1,742 | ±0 | ±0% | 66,754 |
| 2024/02/29 | 1,742 | 1,743 | 1,741 | 1,742 | +2 | +0.1% | 289,081 |
| 2024/02/28 | 1,738 | 1,740 | 1,735 | 1,740 | -1 | -0.1% | 300,512 |
| 2024/02/27 | 1,741 | 1,742 | 1,739 | 1,741 | -6 | -0.3% | 107,047 |
| 2024/02/26 | 1,740 | 1,747 | 1,740 | 1,747 | +8 | +0.5% | 191,396 |
| 2024/02/22 | 1,738 | 1,739 | 1,734 | 1,739 | -6 | -0.3% | 90,015 |
| 2024/02/21 | 1,743 | 1,745 | 1,741 | 1,745 | +5 | +0.3% | 47,172 |
| 2024/02/20 | 1,739 | 1,740 | 1,736 | 1,740 | -3 | -0.2% | 192,437 |
| 2024/02/19 | 1,741 | 1,744 | 1,740 | 1,743 | -3 | -0.2% | 137,369 |
| 2024/02/16 | 1,751 | 1,751 | 1,744 | 1,746 | -1 | -0.1% | 154,003 |
| 2024/02/15 | 1,747 | 1,749 | 1,745 | 1,747 | +6 | +0.3% | 303,165 |
| 2024/02/14 | 1,737 | 1,741 | 1,735 | 1,741 | -16 | -0.9% | 392,019 |
| 2024/02/13 | 1,756 | 1,758 | 1,755 | 1,757 | -5 | -0.3% | 112,671 |
| 2024/02/09 | 1,762 | 1,762 | 1,758 | 1,762 | -7 | -0.4% | 248,696 |
| 2024/02/08 | 1,768 | 1,770 | 1,765 | 1,769 | -2 | -0.1% | 95,363 |
| 2024/02/07 | 1,770 | 1,772 | 1,767 | 1,771 | +4 | +0.2% | 94,990 |
| 2024/02/06 | 1,763 | 1,767 | 1,762 | 1,767 | -7 | -0.4% | 275,253 |
| 2024/02/05 | 1,775 | 1,777 | 1,769 | 1,774 | -23 | -1.3% | 213,079 |
| 2024/02/02 | 1,799 | 1,800 | 1,796 | 1,797 | +5 | +0.3% | 234,438 |
| 2024/02/01 | 1,794 | 1,795 | 1,789 | 1,792 | +11 | +0.6% | 96,923 |
| 2024/01/31 | 1,781 | 1,782 | 1,777 | 1,781 | +3 | +0.2% | 213,848 |
| 2024/01/30 | 1,774 | 1,778 | 1,773 | 1,778 | +12 | +0.7% | 272,733 |
| 2024/01/29 | 1,766 | 1,767 | 1,764 | 1,766 | -6 | -0.3% | 81,871 |
| 2024/01/26 | 1,772 | 1,772 | 1,769 | 1,772 | +8 | +0.5% | 184,550 |
| 2024/01/25 | 1,760 | 1,764 | 1,759 | 1,764 | -6 | -0.3% | 219,850 |
| 2024/01/24 | 1,769 | 1,770 | 1,765 | 1,770 | -4 | -0.2% | 92,127 |
| 2024/01/23 | 1,772 | 1,774 | 1,770 | 1,774 | +5 | +0.3% | 258,223 |
| 2024/01/22 | 1,767 | 1,770 | 1,766 | 1,769 | +6 | +0.3% | 50,154 |
| 2024/01/19 | 1,766 | 1,766 | 1,762 | 1,763 | -11 | -0.6% | 92,055 |
| 2024/01/18 | 1,771 | 1,774 | 1,769 | 1,774 | -4 | -0.2% | 59,126 |
| 2024/01/17 | 1,776 | 1,781 | 1,775 | 1,778 | -8 | -0.4% | 145,503 |
| 2024/01/16 | 1,790 | 1,791 | 1,784 | 1,786 | -7 | -0.4% | 64,263 |
| 2024/01/15 | 1,792 | 1,793 | 1,790 | 1,793 | +4 | +0.2% | 107,425 |
| 2024/01/12 | 1,789 | 1,791 | 1,787 | 1,789 | +8 | +0.4% | 267,685 |
| 2024/01/11 | 1,780 | 1,784 | 1,780 | 1,781 | -1 | -0.1% | 472,741 |
| 2024/01/10 | 1,786 | 1,786 | 1,782 | 1,782 | -13 | -0.7% | 500,302 |
| 2024/01/09 | 1,796 | 1,798 | 1,792 | 1,795 | -2 | -0.1% | 112,953 |
| 2024/01/05 | 1,798 | 1,798 | 1,794 | 1,797 | -8 | -0.4% | 116,213 |
351～
400
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
