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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 281.7 | 281.9 | 280.5 | 280.7 | +1.3 | +0.5% | 50,050 |
| 2025/05/22 | 280 | 280 | 278.8 | 279.4 | -0.8 | -0.3% | 86,830 |
| 2025/05/21 | 283.2 | 283.6 | 280.2 | 280.2 | -3.9 | -1.4% | 327,170 |
| 2025/05/20 | 284.6 | 285.9 | 283.6 | 284.1 | +0.2 | +0.1% | 220,220 |
| 2025/05/19 | 286.3 | 287 | 283.8 | 283.9 | -2.3 | -0.8% | 36,770 |
| 2025/05/16 | 286.3 | 286.3 | 285.4 | 286.2 | +1.4 | +0.5% | 10,920 |
| 2025/05/15 | 286.2 | 286.3 | 284.8 | 284.8 | -3.4 | -1.2% | 112,300 |
| 2025/05/14 | 289.2 | 289.4 | 288 | 288.2 | -1.9 | -0.7% | 49,640 |
| 2025/05/13 | 290.1 | 290.8 | 289.8 | 290.1 | +1.9 | +0.7% | 156,010 |
| 2025/05/12 | 287 | 288.2 | 286.8 | 288.2 | +1.3 | +0.5% | 77,800 |
| 2025/05/09 | 287.8 | 288.2 | 286.9 | 286.9 | +0.7 | +0.2% | 107,830 |
| 2025/05/08 | 285.7 | 286.2 | 285 | 286.2 | +3.2 | +1.1% | 34,590 |
| 2025/05/07 | 285.6 | 286 | 282.9 | 283 | -6 | -2.1% | 599,210 |
| 2025/05/02 | 291 | 291 | 288.9 | 289 | +0.9 | +0.3% | 125,350 |
| 2025/05/01 | 285.6 | 288.2 | 285.4 | 288.1 | +3 | +1.1% | 23,490 |
| 2025/04/30 | 285.9 | 285.9 | 284.2 | 285.1 | +0.4 | +0.1% | 38,830 |
| 2025/04/28 | 285.9 | 285.9 | 284.4 | 284.7 | +0.2 | +0.1% | 47,390 |
| 2025/04/25 | 282.1 | 284.8 | 282.1 | 284.5 | +3.1 | +1.1% | 57,280 |
| 2025/04/24 | 281.9 | 282.1 | 281.2 | 281.4 | +2.4 | +0.9% | 32,750 |
| 2025/04/23 | 278.6 | 280.8 | 278.6 | 279 | +3.3 | +1.2% | 46,160 |
| 2025/04/22 | 277 | 278.4 | 274.2 | 275.7 | -1.6 | -0.6% | 374,020 |
| 2025/04/21 | 280.3 | 280.3 | 277 | 277.3 | -4.1 | -1.5% | 199,040 |
| 2025/04/18 | 281.2 | 283 | 280.7 | 281.4 | -0.2 | -0.1% | 24,120 |
| 2025/04/17 | 282 | 285 | 281 | 281.6 | -0.2 | -0.1% | 82,000 |
| 2025/04/16 | 285 | 285 | 279.6 | 281.8 | +1 | +0.4% | 65,900 |
| 2025/04/15 | 280 | 282.2 | 280 | 280.8 | +0.9 | +0.3% | 83,910 |
| 2025/04/14 | 281.6 | 282.7 | 277.2 | 279.9 | -4.6 | -1.6% | 215,760 |
| 2025/04/11 | 280.4 | 284.5 | 278.8 | 284.5 | -5 | -1.7% | 641,530 |
| 2025/04/10 | 288 | 290.8 | 288 | 289.5 | +3.8 | +1.3% | 309,660 |
| 2025/04/09 | 290.8 | 290.9 | 285 | 285.7 | -9.3 | -3.2% | 563,410 |
| 2025/04/08 | 297 | 298 | 295 | 295 | -3 | -1% | 149,180 |
| 2025/04/07 | 296 | 302.3 | 295.8 | 298 | +0.8 | +0.3% | 187,930 |
| 2025/04/04 | 298.7 | 298.7 | 296.2 | 297.2 | -1.8 | -0.6% | 195,760 |
| 2025/04/03 | 300 | 300 | 297.5 | 299 | -2.3 | -0.8% | 411,630 |
| 2025/04/02 | 302 | 302 | 299.9 | 301.3 | +0.3 | +0.1% | 135,970 |
| 2025/04/01 | 299.2 | 301 | 299.2 | 301 | +2 | +0.7% | 54,030 |
| 2025/03/31 | 299.4 | 299.4 | 297.7 | 299 | +0.4 | +0.1% | 186,460 |
| 2025/03/28 | 298.2 | 299.3 | 298.2 | 298.6 | +0.5 | +0.2% | 391,720 |
| 2025/03/27 | 298.3 | 298.4 | 297.2 | 298.1 | -0.2 | -0.1% | 187,780 |
| 2025/03/26 | 297.4 | 298.4 | 297 | 298.3 | +0.1 | ±0% | 50,490 |
| 2025/03/25 | 298.7 | 299.1 | 298.2 | 298.2 | +0.7 | +0.2% | 21,830 |
| 2025/03/24 | 298.4 | 298.4 | 297.3 | 297.5 | +1.2 | +0.4% | 93,840 |
| 2025/03/21 | 296.5 | 298 | 296.2 | 296.3 | -0.9 | -0.3% | 53,930 |
| 2025/03/19 | 296.5 | 297.9 | 296.3 | 297.2 | +1.2 | +0.4% | 198,910 |
| 2025/03/18 | 296.1 | 297.4 | 296 | 296 | +1 | +0.3% | 20,350 |
| 2025/03/17 | 294.7 | 295.5 | 294.1 | 295 | +0.9 | +0.3% | 28,360 |
| 2025/03/14 | 294.1 | 295 | 293.8 | 294.1 | +1 | +0.3% | 25,800 |
| 2025/03/13 | 293.9 | 294 | 292.9 | 293.1 | -1.5 | -0.5% | 197,120 |
| 2025/03/12 | 294.1 | 294.6 | 293.6 | 294.6 | +0.1 | ±0% | 48,920 |
| 2025/03/11 | 292.8 | 294.5 | 292.8 | 294.5 | +1.8 | +0.6% | 241,610 |
1～
50
件表示中 / 1753件
類似銘柄と比較する
現在ご覧いただいている「ｉＳコア米債」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
