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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 293.6 | 293.6 | 292 | 292.7 | -0.8 | -0.3% | 53,680 |
| 2025/03/07 | 294.2 | 294.3 | 292.8 | 293.5 | -1.3 | -0.4% | 128,810 |
| 2025/03/06 | 296.1 | 296.1 | 294.1 | 294.8 | -2.6 | -0.9% | 402,400 |
| 2025/03/05 | 298.2 | 298.3 | 297.4 | 297.4 | -1.3 | -0.4% | 750,520 |
| 2025/03/04 | 298.8 | 299.8 | 298.1 | 298.7 | -0.2 | -0.1% | 74,470 |
| 2025/03/03 | 300 | 300.5 | 298.3 | 298.9 | +1 | +0.3% | 236,090 |
| 2025/02/28 | 297.1 | 298.5 | 296.7 | 297.9 | +2.4 | +0.8% | 94,400 |
| 2025/02/27 | 295.3 | 296 | 294.4 | 295.5 | +0.2 | +0.1% | 702,430 |
| 2025/02/26 | 294.7 | 295.3 | 294.3 | 295.3 | +0.9 | +0.3% | 134,030 |
| 2025/02/25 | 294.2 | 295.2 | 294 | 294.4 | +0.3 | +0.1% | 85,960 |
| 2025/02/21 | 291.3 | 295 | 291.2 | 294.1 | +1.7 | +0.6% | 72,860 |
| 2025/02/20 | 294.5 | 294.5 | 292.4 | 292.4 | -3.1 | -1% | 126,070 |
| 2025/02/19 | 295.5 | 295.6 | 294.6 | 295.5 | -0.6 | -0.2% | 55,250 |
| 2025/02/18 | 295.1 | 296.5 | 295.1 | 296.1 | +0.5 | +0.2% | 56,690 |
| 2025/02/17 | 297.4 | 297.6 | 295.2 | 295.6 | -1.8 | -0.6% | 77,300 |
| 2025/02/14 | 298.2 | 298.3 | 296.3 | 297.4 | -0.8 | -0.3% | 148,190 |
| 2025/02/13 | 297.9 | 298.6 | 297.4 | 298.2 | +1.4 | +0.5% | 124,700 |
| 2025/02/12 | 296 | 298.3 | 296 | 296.8 | +1.2 | +0.4% | 60,910 |
| 2025/02/10 | 296 | 296.4 | 295.6 | 295.6 | -1.2 | -0.4% | 65,790 |
| 2025/02/07 | 295.8 | 297.4 | 295.3 | 296.8 | -0.7 | -0.2% | 189,880 |
| 2025/02/06 | 298.9 | 298.9 | 297.1 | 297.5 | -1.1 | -0.4% | 221,070 |
| 2025/02/05 | 299.7 | 300 | 297.6 | 298.6 | -1.8 | -0.6% | 228,420 |
| 2025/02/04 | 301.6 | 301.6 | 300.4 | 300.4 | -1.2 | -0.4% | 60,310 |
| 2025/02/03 | 301.8 | 302.8 | 300.7 | 301.6 | +1.8 | +0.6% | 228,340 |
| 2025/01/31 | 299.5 | 300.4 | 298.8 | 299.8 | -0.3 | -0.1% | 106,670 |
| 2025/01/30 | 301.2 | 301.3 | 299.6 | 300.1 | -1.5 | -0.5% | 93,180 |
| 2025/01/29 | 301.6 | 302.7 | 301.1 | 301.6 | +0.2 | +0.1% | 183,870 |
| 2025/01/28 | 301.4 | 302.1 | 300.2 | 301.4 | -0.4 | -0.1% | 64,780 |
| 2025/01/27 | 300.4 | 301.8 | 300.1 | 301.8 | +2.5 | +0.8% | 216,520 |
| 2025/01/24 | 301 | 301.2 | 298.8 | 299.3 | -2.5 | -0.8% | 209,390 |
| 2025/01/23 | 301.4 | 302.3 | 301.1 | 301.8 | +1.1 | +0.4% | 26,380 |
| 2025/01/22 | 300.9 | 301 | 299.8 | 300.7 | -0.3 | -0.1% | 79,890 |
1～
50
件表示中 / 1721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
