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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 272.7 | 274.5 | 272.7 | 274.3 | +0.6 | +0.2% | 62,300 |
| 2023/04/03 | 273.7 | 273.7 | 272.4 | 273.7 | +1.9 | +0.7% | 33,870 |
| 2023/03/31 | 271.9 | 272.6 | 270.9 | 271.8 | +1.3 | +0.5% | 23,420 |
| 2023/03/30 | 271 | 271 | 270 | 270.5 | +1.2 | +0.4% | 21,100 |
| 2023/03/29 | 268.1 | 269.3 | 267.4 | 269.3 | +1.1 | +0.4% | 13,530 |
| 2023/03/28 | 269 | 269.1 | 267.6 | 268.2 | -2.5 | -0.9% | 48,830 |
| 2023/03/27 | 270.5 | 271.4 | 270 | 270.7 | +1.1 | +0.4% | 43,290 |
| 2023/03/24 | 269.4 | 270.2 | 269.2 | 269.6 | +0.2 | +0.1% | 143,880 |
| 2023/03/23 | 270.6 | 270.6 | 268.4 | 269.4 | -0.2 | -0.1% | 29,370 |
| 2023/03/22 | 269 | 269.9 | 269 | 269.6 | -2.2 | -0.8% | 23,440 |
| 2023/03/20 | 272.8 | 272.8 | 270.9 | 271.8 | +0.7 | +0.3% | 175,310 |
| 2023/03/17 | 270.6 | 271.7 | 270.6 | 271.1 | -1.3 | -0.5% | 212,580 |
| 2023/03/16 | 273 | 273.5 | 271.8 | 272.4 | ±0 | ±0% | 411,980 |
| 2023/03/15 | 271.5 | 272.4 | 271.2 | 272.4 | -0.6 | -0.2% | 43,710 |
| 2023/03/14 | 270.5 | 273 | 268.3 | 273 | +1.7 | +0.6% | 287,910 |
| 2023/03/13 | 272.8 | 272.8 | 268.6 | 271.3 | -2 | -0.7% | 106,320 |
| 2023/03/10 | 269.6 | 273.4 | 269.6 | 273.3 | +3.8 | +1.4% | 356,190 |
| 2023/03/09 | 270.7 | 270.7 | 269.4 | 269.5 | -1.6 | -0.6% | 57,430 |
| 2023/03/08 | 271.2 | 271.3 | 270.1 | 271.1 | +2.3 | +0.9% | 150,720 |
| 2023/03/07 | 267.8 | 268.8 | 267.8 | 268.8 | +0.2 | +0.1% | 24,640 |
| 2023/03/06 | 268 | 268.6 | 267.8 | 268.6 | +0.6 | +0.2% | 33,410 |
| 2023/03/03 | 267.3 | 268.1 | 267.3 | 268 | -0.5 | -0.2% | 73,450 |
| 2023/03/02 | 268.6 | 268.6 | 267.6 | 268.5 | -1.3 | -0.5% | 51,400 |
| 2023/03/01 | 269.2 | 269.9 | 269.2 | 269.8 | +0.1 | ±0% | 82,640 |
| 2023/02/28 | 269.9 | 269.9 | 269.2 | 269.7 | +0.8 | +0.3% | 40,410 |
| 2023/02/27 | 269 | 269.5 | 268.6 | 268.9 | +1.4 | +0.5% | 99,640 |
| 2023/02/24 | 266.6 | 268 | 266.6 | 267.5 | +0.9 | +0.3% | 61,050 |
| 2023/02/22 | 267.5 | 267.5 | 266 | 266.6 | -0.9 | -0.3% | 77,330 |
| 2023/02/21 | 267.9 | 268 | 267 | 267.5 | -0.1 | ±0% | 94,330 |
| 2023/02/20 | 269.8 | 269.9 | 267.1 | 267.6 | -0.1 | ±0% | 75,420 |
| 2023/02/17 | 267.1 | 267.7 | 266.2 | 267.7 | -0.3 | -0.1% | 64,130 |
| 2023/02/16 | 269 | 269 | 266.8 | 268 | +0.8 | +0.3% | 349,500 |
| 2023/02/15 | 266.7 | 267.2 | 266 | 267.2 | +1.4 | +0.5% | 65,850 |
| 2023/02/14 | 266.6 | 266.6 | 265.5 | 265.8 | +0.7 | +0.3% | 151,070 |
| 2023/02/13 | 264.5 | 265.6 | 263.7 | 265.1 | -0.5 | -0.2% | 30,790 |
| 2023/02/10 | 265.8 | 266.1 | 265.2 | 265.6 | -0.8 | -0.3% | 22,360 |
| 2023/02/09 | 266 | 267.1 | 265.5 | 266.4 | +1.2 | +0.5% | 135,250 |
| 2023/02/08 | 265.9 | 265.9 | 264.3 | 265.2 | -3 | -1.1% | 46,280 |
| 2023/02/07 | 270 | 270 | 267.9 | 268.2 | -0.2 | -0.1% | 18,120 |
| 2023/02/06 | 268.5 | 269.6 | 267.9 | 268.4 | +2.4 | +0.9% | 328,300 |
| 2023/02/03 | 266.2 | 266.2 | 265.6 | 266 | +1.1 | +0.4% | 9,360 |
| 2023/02/02 | 265.7 | 265.7 | 264.2 | 264.9 | -1.7 | -0.6% | 129,680 |
| 2023/02/01 | 267.7 | 267.7 | 265.6 | 266.6 | +0.9 | +0.3% | 100,970 |
| 2023/01/31 | 266.5 | 266.5 | 265.4 | 265.7 | +0.3 | +0.1% | 27,860 |
| 2023/01/30 | 265.5 | 266.2 | 264.5 | 265.4 | -0.1 | ±0% | 196,950 |
| 2023/01/27 | 265.9 | 266 | 265.2 | 265.5 | -0.6 | -0.2% | 11,150 |
| 2023/01/26 | 267.1 | 267.1 | 265.4 | 266.1 | -1.8 | -0.7% | 20,170 |
| 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 |
501～
550
件表示中 / 1731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
