ｉシェアーズ・コア 米国債７－１０年 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 300.7 | 301.5 | 300.7 | 301.4 | +1.1 | +0.4% | 170,230 |
| 2024/05/09 | 299.7 | 300.3 | 299.4 | 300.3 | +0.4 | +0.1% | 192,930 |
| 2024/05/08 | 299.3 | 300.1 | 299.2 | 299.9 | +1 | +0.3% | 71,110 |
| 2024/05/07 | 298.8 | 299.1 | 297.2 | 298.9 | +0.8 | +0.3% | 278,220 |
| 2024/05/02 | 302.1 | 302.1 | 297.1 | 298.1 | -2.3 | -0.8% | 458,550 |
| 2024/05/01 | 300 | 300.7 | 299.8 | 300.4 | +0.8 | +0.3% | 320,970 |
| 2024/04/30 | 298.7 | 299.9 | 298.1 | 299.6 | +3 | +1% | 800,740 |
| 2024/04/26 | 295.2 | 296.9 | 294.8 | 296.6 | +0.2 | +0.1% | 90,080 |
| 2024/04/25 | 295.6 | 296.8 | 295.6 | 296.4 | +1.1 | +0.4% | 840,410 |
| 2024/04/24 | 296 | 296 | 295.3 | 295.3 | ±0 | ±0% | 11,440 |
| 2024/04/23 | 295.2 | 295.7 | 295.1 | 295.3 | +1 | +0.3% | 89,430 |
| 2024/04/22 | 295.9 | 296.4 | 294.1 | 294.3 | -1 | -0.3% | 42,460 |
| 2024/04/19 | 294.8 | 296 | 294.4 | 295.3 | +0.2 | +0.1% | 53,330 |
| 2024/04/18 | 294.7 | 295.5 | 294.7 | 295.1 | +1.2 | +0.4% | 38,750 |
| 2024/04/17 | 294 | 294.2 | 293.5 | 293.9 | -0.8 | -0.3% | 590,240 |
| 2024/04/16 | 294 | 295 | 293.9 | 294.7 | -0.1 | ±0% | 47,150 |
| 2024/04/15 | 294.6 | 294.9 | 293.9 | 294.8 | +1.6 | +0.5% | 561,410 |
| 2024/04/12 | 292.3 | 293.2 | 292.3 | 293.2 | -0.1 | ±0% | 62,900 |
| 2024/04/11 | 294 | 294.7 | 292.3 | 293.3 | -1.6 | -0.5% | 263,190 |
| 2024/04/10 | 295.1 | 295.2 | 294.3 | 294.9 | -15.3 | -4.9% | 184,920 |
| 2024/04/09 | 295.6 | 310.2 | 295.6 | 310.2 | +14.4 | +4.9% | 534,050 |
| 2024/04/08 | 298.2 | 298.2 | 295.6 | 295.8 | -1.4 | -0.5% | 190,520 |
| 2024/04/05 | 297 | 297.2 | 296 | 297.2 | +0.3 | +0.1% | 536,200 |
| 2024/04/04 | 296.8 | 297.1 | 296.5 | 296.9 | +0.2 | +0.1% | 37,850 |
| 2024/04/03 | 295.9 | 296.9 | 295.9 | 296.7 | -1.1 | -0.4% | 45,500 |
| 2024/04/02 | 298 | 298.9 | 297.4 | 297.8 | -2.2 | -0.7% | 1,466,780 |
| 2024/04/01 | 300 | 300 | 299 | 300 | +0.8 | +0.3% | 74,640 |
| 2024/03/29 | 300.4 | 300.4 | 299 | 299.2 | +0.2 | +0.1% | 29,640 |
| 2024/03/28 | 299.2 | 299.4 | 298.8 | 299 | -0.6 | -0.2% | 78,700 |
| 2024/03/27 | 299.1 | 299.6 | 298.8 | 299.6 | +1 | +0.3% | 1,038,980 |
| 2024/03/26 | 298.7 | 299 | 298.2 | 298.6 | -0.4 | -0.1% | 524,850 |
| 2024/03/25 | 299.4 | 299.7 | 298.6 | 299 | +0.3 | +0.1% | 823,190 |
| 2024/03/22 | 298.5 | 298.8 | 298.1 | 298.7 | +1.7 | +0.6% | 265,050 |
| 2024/03/21 | 296.2 | 297 | 295.7 | 297 | +2.6 | +0.9% | 54,280 |
| 2024/03/19 | 292 | 294.4 | 291.7 | 294.4 | +1.8 | +0.6% | 95,010 |
| 2024/03/18 | 292 | 292.6 | 291.8 | 292.6 | +1.3 | +0.4% | 25,060 |
| 2024/03/15 | 291 | 293.1 | 290.8 | 291.3 | -0.6 | -0.2% | 164,670 |
| 2024/03/14 | 291.9 | 292.2 | 291.5 | 291.9 | -0.8 | -0.3% | 2,780,720 |
| 2024/03/13 | 293.4 | 293.4 | 291.7 | 292.7 | -0.7 | -0.2% | 496,760 |
| 2024/03/12 | 292.3 | 293.4 | 291.6 | 293.4 | +0.3 | +0.1% | 204,610 |
| 2024/03/11 | 292.1 | 293.1 | 292.1 | 293.1 | -1.3 | -0.4% | 401,160 |
| 2024/03/08 | 294.2 | 294.6 | 293.5 | 294.4 | -0.6 | -0.2% | 49,010 |
| 2024/03/07 | 296.7 | 296.7 | 294.5 | 295 | -1.6 | -0.5% | 60,550 |
| 2024/03/06 | 297.2 | 297.2 | 296.4 | 296.6 | ±0 | ±0% | 437,520 |
| 2024/03/05 | 297.2 | 297.2 | 295.9 | 296.6 | +0.3 | +0.1% | 36,650 |
| 2024/03/04 | 295.8 | 296.3 | 295.6 | 296.3 | +1.1 | +0.4% | 1,418,240 |
| 2024/03/01 | 294.3 | 295.2 | 294.3 | 295.2 | +1.4 | +0.5% | 617,920 |
| 2024/02/29 | 295.2 | 295.3 | 293.3 | 293.8 | -0.8 | -0.3% | 60,960 |
| 2024/02/28 | 294.1 | 294.7 | 293.9 | 294.6 | -0.1 | ±0% | 73,380 |
| 2024/02/27 | 295 | 295 | 294.4 | 294.7 | -0.6 | -0.2% | 91,710 |
1～
50
件表示中 / 1500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
