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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 295.6 | 296.5 | 294.7 | 295.6 | +1.3 | +0.4% | 63,020 |
| 2025/08/21 | 294.3 | 294.8 | 294.3 | 294.3 | +1 | +0.3% | 34,510 |
| 2025/08/20 | 294.7 | 294.9 | 293.3 | 293.3 | -0.6 | -0.2% | 38,750 |
| 2025/08/19 | 294.9 | 294.9 | 293.9 | 293.9 | -0.8 | -0.3% | 61,490 |
| 2025/08/18 | 293.7 | 294.7 | 293.6 | 294.7 | +0.7 | +0.2% | 22,700 |
| 2025/08/15 | 295.1 | 295.1 | 293.9 | 294 | +0.9 | +0.3% | 60,070 |
| 2025/08/14 | 295 | 295 | 293.1 | 293.1 | -1.9 | -0.6% | 81,080 |
| 2025/08/13 | 294.9 | 295.7 | 294.5 | 295 | -0.7 | -0.2% | 113,600 |
| 2025/08/12 | 295.6 | 296.3 | 295.3 | 295.7 | +1.5 | +0.5% | 308,260 |
| 2025/08/08 | 294 | 294.9 | 293.7 | 294.2 | ±0 | ±0% | 76,890 |
| 2025/08/07 | 294.6 | 295.5 | 294.2 | 294.2 | -0.7 | -0.2% | 27,190 |
| 2025/08/06 | 295.5 | 295.6 | 294.6 | 294.9 | -0.6 | -0.2% | 22,750 |
| 2025/08/05 | 294.6 | 295.5 | 294.3 | 295.5 | +0.5 | +0.2% | 208,490 |
| 2025/08/04 | 295.4 | 295.5 | 294.6 | 295 | -2.4 | -0.8% | 306,990 |
| 2025/08/01 | 298.3 | 298.3 | 297.4 | 297.4 | +2.3 | +0.8% | 47,400 |
| 2025/07/31 | 295 | 295.3 | 294.5 | 295.1 | +1.4 | +0.5% | 52,150 |
| 2025/07/30 | 294.1 | 294.5 | 293.3 | 293.7 | +1.5 | +0.5% | 128,830 |
| 2025/07/29 | 292.5 | 293.1 | 292 | 292.2 | -0.3 | -0.1% | 108,330 |
| 2025/07/28 | 291.7 | 292.5 | 291.1 | 292.5 | +2.5 | +0.9% | 53,710 |
| 2025/07/25 | 290 | 291.1 | 289.9 | 290 | +1.8 | +0.6% | 32,090 |
| 2025/07/24 | 288.9 | 289.4 | 288 | 288.2 | -2.3 | -0.8% | 20,710 |
| 2025/07/23 | 290.5 | 290.9 | 289.5 | 290.5 | -1.4 | -0.5% | 26,110 |
| 2025/07/22 | 291.2 | 292 | 291.1 | 291.9 | -0.6 | -0.2% | 35,830 |
| 2025/07/18 | 291.7 | 292.6 | 291.6 | 292.5 | +1 | +0.3% | 113,190 |
| 2025/07/17 | 290.7 | 291.5 | 290.6 | 291.5 | -0.2 | -0.1% | 33,810 |
| 2025/07/16 | 291.1 | 292.1 | 291 | 291.7 | +1.3 | +0.4% | 102,770 |
| 2025/07/15 | 290.4 | 290.7 | 290.1 | 290.4 | +0.8 | +0.3% | 40,070 |
| 2025/07/14 | 289.9 | 290.1 | 288.9 | 289.6 | -1 | -0.3% | 42,110 |
| 2025/07/11 | 289.4 | 290.6 | 288.6 | 290.6 | +1.5 | +0.5% | 37,390 |
| 2025/07/10 | 289 | 289.5 | 288.2 | 289.1 | -3 | -1% | 70,340 |
| 2025/07/09 | 291.9 | 292.1 | 291.4 | 292.1 | +1.2 | +0.4% | 74,020 |
| 2025/07/08 | 290 | 291.2 | 290 | 290.9 | +1.1 | +0.4% | 240,970 |
| 2025/07/07 | 288.4 | 289.8 | 288.1 | 289.8 | +1.9 | +0.7% | 20,250 |
| 2025/07/04 | 289.3 | 289.4 | 287.9 | 287.9 | -0.3 | -0.1% | 224,770 |
| 2025/07/03 | 287.9 | 288.7 | 287.5 | 288.2 | -0.1 | ±0% | 52,700 |
| 2025/07/02 | 288.1 | 288.8 | 287.9 | 288.3 | -1.2 | -0.4% | 66,170 |
| 2025/07/01 | 289.4 | 289.6 | 288.6 | 289.5 | +1.4 | +0.5% | 169,850 |
| 2025/06/30 | 289.5 | 289.8 | 287.9 | 288.1 | -2.1 | -0.7% | 72,110 |
| 2025/06/27 | 290.3 | 290.5 | 289.2 | 290.2 | +0.7 | +0.2% | 102,840 |
| 2025/06/26 | 289.8 | 290.3 | 289.4 | 289.5 | -0.2 | -0.1% | 79,220 |
| 2025/06/25 | 289.7 | 290.3 | 288.9 | 289.7 | -0.5 | -0.2% | 158,850 |
| 2025/06/24 | 290.5 | 290.6 | 289.2 | 290.2 | -2.1 | -0.7% | 20,900 |
| 2025/06/23 | 290.2 | 292.3 | 290.1 | 292.3 | +3.5 | +1.2% | 112,290 |
| 2025/06/20 | 288.4 | 288.8 | 287.7 | 288.8 | +0.9 | +0.3% | 66,910 |
| 2025/06/19 | 287.4 | 288.2 | 286.5 | 287.9 | +0.5 | +0.2% | 19,420 |
| 2025/06/18 | 288.1 | 288.5 | 286.7 | 287.4 | +1.7 | +0.6% | 29,600 |
| 2025/06/17 | 285.5 | 286.9 | 285.2 | 285.7 | +1.3 | +0.5% | 40,880 |
| 2025/06/16 | 286.4 | 286.4 | 284.3 | 284.4 | -1.9 | -0.7% | 46,850 |
| 2025/06/13 | 284.6 | 286.3 | 284.3 | 286.3 | +1.9 | +0.7% | 35,400 |
| 2025/06/12 | 285.2 | 285.6 | 284.3 | 284.4 | -0.9 | -0.3% | 47,880 |
1～
50
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
