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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 267.7 | 268 | 267.2 | 267.9 | +1.7 | +0.6% | 234,240 |
| 2023/01/24 | 266.5 | 267.1 | 265.8 | 266.2 | ±0 | ±0% | 22,360 |
| 2023/01/23 | 265.8 | 266.2 | 264.6 | 266.2 | +0.2 | +0.1% | 22,560 |
| 2023/01/20 | 265.3 | 266.1 | 264.6 | 266 | +0.9 | +0.3% | 28,270 |
| 2023/01/19 | 266 | 266.1 | 264.8 | 265.1 | -2.2 | -0.8% | 57,770 |
| 2023/01/18 | 260.9 | 269.4 | 260.8 | 267.3 | +4.9 | +1.9% | 184,800 |
| 2023/01/17 | 262.4 | 263 | 261.4 | 262.4 | +1.5 | +0.6% | 115,780 |
| 2023/01/16 | 262.1 | 264.1 | 260.1 | 260.9 | -3.9 | -1.5% | 151,980 |
| 2023/01/13 | 265.5 | 266.6 | 264 | 264.8 | -3.6 | -1.3% | 258,270 |
| 2023/01/12 | 268.6 | 268.8 | 267.6 | 268.4 | +0.3 | +0.1% | 18,320 |
| 2023/01/11 | 270.3 | 270.4 | 267.8 | 268.1 | -0.5 | -0.2% | 103,860 |
| 2023/01/10 | 269.1 | 269.3 | 267.4 | 268.6 | -1.8 | -0.7% | 159,880 |
| 2023/01/06 | 267.1 | 270.8 | 267.1 | 270.4 | +3.5 | +1.3% | 64,780 |
| 2023/01/05 | 266 | 266.9 | 265.2 | 266.9 | +3.7 | +1.4% | 85,510 |
| 2023/01/04 | 263 | 263.5 | 262.1 | 263.2 | -0.7 | -0.3% | 337,220 |
| 2022/12/30 | 266.9 | 266.9 | 263.9 | 263.9 | -2.3 | -0.9% | 37,510 |
| 2022/12/29 | 266.4 | 266.6 | 265.6 | 266.2 | -0.4 | -0.2% | 53,470 |
| 2022/12/28 | 266 | 267.4 | 265.8 | 266.6 | +0.4 | +0.2% | 61,030 |
| 2022/12/27 | 267.1 | 267.5 | 266.1 | 266.2 | -0.4 | -0.2% | 31,380 |
| 2022/12/26 | 267.4 | 269.8 | 265 | 266.6 | -0.4 | -0.1% | 139,330 |
| 2022/12/23 | 266.8 | 267.4 | 266.4 | 267 | +0.8 | +0.3% | 28,780 |
| 2022/12/22 | 267 | 267.1 | 265.9 | 266.2 | +0.3 | +0.1% | 75,690 |
| 2022/12/21 | 265.3 | 266.9 | 264.5 | 265.9 | -2.4 | -0.9% | 68,560 |
| 2022/12/20 | 278 | 278.5 | 267.6 | 268.3 | -9.6 | -3.5% | 725,020 |
| 2022/12/19 | 278.4 | 278.4 | 277.1 | 277.9 | -3.1 | -1.1% | 139,660 |
| 2022/12/16 | 281 | 282 | 280 | 281 | +3.7 | +1.3% | 100,700 |
| 2022/12/15 | 276.8 | 277.3 | 276.2 | 277.3 | +0.7 | +0.3% | 28,500 |
| 2022/12/14 | 277.8 | 277.8 | 276.4 | 276.6 | -2.2 | -0.8% | 48,920 |
| 2022/12/13 | 277.8 | 279.1 | 277.8 | 278.8 | +0.8 | +0.3% | 67,290 |
| 2022/12/12 | 278.4 | 278.4 | 276.6 | 278 | -0.6 | -0.2% | 53,130 |
| 2022/12/09 | 278.9 | 279.4 | 277.3 | 278.6 | -1.9 | -0.7% | 197,800 |
| 2022/12/08 | 279.5 | 280.5 | 279 | 280.5 | +1.4 | +0.5% | 608,010 |
| 2022/12/07 | 277.2 | 279.2 | 277.2 | 279.1 | +2 | +0.7% | 57,960 |
| 2022/12/06 | 276 | 277.4 | 276 | 277.1 | +3.3 | +1.2% | 52,810 |
| 2022/12/05 | 274 | 274.3 | 272.9 | 273.8 | -0.6 | -0.2% | 1,052,840 |
| 2022/12/02 | 275.2 | 275.8 | 274.2 | 274.4 | -1.6 | -0.6% | 227,390 |
| 2022/12/01 | 278.8 | 278.8 | 275.2 | 276 | -1.1 | -0.4% | 174,070 |
| 2022/11/30 | 277.1 | 278 | 277.1 | 277.1 | -0.4 | -0.1% | 25,950 |
| 2022/11/29 | 280 | 280 | 277.5 | 277.5 | -1.8 | -0.6% | 17,380 |
| 2022/11/28 | 282.3 | 282.8 | 278.9 | 279.3 | -0.2 | -0.1% | 54,560 |
| 2022/11/25 | 279.3 | 279.6 | 278.5 | 279.5 | +0.3 | +0.1% | 28,010 |
| 2022/11/24 | 279.8 | 280.2 | 278.2 | 279.2 | -2.8 | -1% | 93,980 |
| 2022/11/22 | 282 | 282.4 | 281.4 | 282 | +2.2 | +0.8% | 128,190 |
| 2022/11/21 | 278.7 | 279.9 | 278.6 | 279.8 | +0.8 | +0.3% | 9,140 |
| 2022/11/18 | 280.1 | 280.1 | 278.6 | 279 | -0.4 | -0.1% | 19,240 |
| 2022/11/17 | 280 | 280 | 278.1 | 279.4 | +1.5 | +0.5% | 18,740 |
| 2022/11/16 | 277 | 278.9 | 276.4 | 277.9 | +0.1 | ±0% | 172,100 |
| 2022/11/15 | 276.5 | 277.9 | 274.3 | 277.8 | +1.9 | +0.7% | 32,130 |
| 2022/11/14 | 275.7 | 276.5 | 274.3 | 275.9 | -4.4 | -1.6% | 89,540 |
| 2022/11/11 | 282.9 | 282.9 | 280.1 | 280.3 | -3.8 | -1.3% | 67,200 |
451～
500
件表示中 / 1634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
