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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 294 | 294.7 | 293.2 | 293.6 | -0.6 | -0.2% | 48,140 |
| 2024/09/05 | 297.1 | 297.1 | 294 | 294.2 | -2.2 | -0.7% | 711,280 |
| 2024/09/04 | 296.4 | 296.7 | 295.8 | 296.4 | ±0 | ±0% | 579,710 |
| 2024/09/03 | 296.9 | 298.1 | 296.2 | 296.4 | +0.4 | +0.1% | 1,058,470 |
| 2024/09/02 | 296.5 | 297.1 | 295.6 | 296 | +1.8 | +0.6% | 741,720 |
| 2024/08/30 | 294.7 | 294.7 | 294 | 294.2 | -0.2 | -0.1% | 319,390 |
| 2024/08/29 | 294.1 | 295.1 | 293.9 | 294.4 | -0.2 | -0.1% | 105,870 |
| 2024/08/28 | 293.4 | 294.7 | 293 | 294.6 | -0.1 | ±0% | 56,220 |
| 2024/08/27 | 295 | 295.5 | 294.4 | 294.7 | -0.2 | -0.1% | 24,800 |
| 2024/08/26 | 293.6 | 294.9 | 293.1 | 294.9 | -0.9 | -0.3% | 109,690 |
| 2024/08/23 | 296.9 | 297.5 | 295.7 | 295.8 | -0.9 | -0.3% | 25,170 |
| 2024/08/22 | 295 | 296.8 | 295 | 296.7 | ±0 | ±0% | 19,630 |
| 2024/08/21 | 296.5 | 296.8 | 295.5 | 296.7 | -1.8 | -0.6% | 32,320 |
| 2024/08/20 | 297.6 | 298.5 | 296 | 298.5 | +3.4 | +1.2% | 43,990 |
| 2024/08/19 | 298.9 | 299.3 | 294.9 | 295.1 | -6.1 | -2% | 73,560 |
| 2024/08/16 | 301.1 | 301.5 | 300.9 | 301.2 | +2.1 | +0.7% | 318,480 |
| 2024/08/15 | 299.4 | 300 | 299.1 | 299.1 | +0.2 | +0.1% | 53,620 |
| 2024/08/14 | 298.7 | 298.9 | 297.3 | 298.9 | +0.6 | +0.2% | 846,810 |
| 2024/08/13 | 297.1 | 302 | 297.1 | 298.3 | +2.2 | +0.7% | 2,030,210 |
| 2024/08/09 | 296.9 | 297 | 295.4 | 296.1 | +0.7 | +0.2% | 22,310 |
| 2024/08/08 | 295.6 | 297 | 294 | 295.4 | -1.8 | -0.6% | 38,820 |
| 2024/08/07 | 292.8 | 298.5 | 292.5 | 297.2 | +1 | +0.3% | 367,210 |
| 2024/08/06 | 295.4 | 297 | 293.1 | 296.2 | +4.2 | +1.4% | 105,430 |
| 2024/08/05 | 296.2 | 297.8 | 288.8 | 292 | -8 | -2.7% | 1,700,920 |
| 2024/08/02 | 297.1 | 301.4 | 297.1 | 300 | +0.7 | +0.2% | 500,730 |
| 2024/08/01 | 299.6 | 299.7 | 297.1 | 299.3 | -4.2 | -1.4% | 430,350 |
| 2024/07/31 | 303.1 | 305.1 | 300.8 | 303.5 | -2.5 | -0.8% | 715,020 |
| 2024/07/30 | 304.1 | 306.1 | 303.9 | 306 | +2.9 | +1% | 81,000 |
| 2024/07/29 | 304.4 | 305.3 | 303 | 303.1 | +0.5 | +0.2% | 183,620 |
| 2024/07/26 | 302.3 | 303.4 | 302.1 | 302.6 | +2.2 | +0.7% | 695,230 |
| 2024/07/25 | 301.4 | 302.3 | 299.2 | 300.4 | -4 | -1.3% | 283,430 |
| 2024/07/24 | 306.4 | 306.7 | 303.7 | 304.4 | -3.3 | -1.1% | 200,490 |
| 2024/07/23 | 308.4 | 308.8 | 307.4 | 307.7 | -1.8 | -0.6% | 199,010 |
| 2024/07/22 | 310.2 | 311.1 | 309.2 | 309.5 | -1.7 | -0.5% | 335,670 |
| 2024/07/19 | 309.8 | 311.2 | 309.8 | 311.2 | +2.6 | +0.8% | 63,940 |
| 2024/07/18 | 308 | 310.8 | 307.3 | 308.6 | -3.7 | -1.2% | 296,350 |
| 2024/07/17 | 313 | 313.4 | 311.9 | 312.3 | -0.9 | -0.3% | 264,250 |
| 2024/07/16 | 312.5 | 313.2 | 311 | 313.2 | -0.2 | -0.1% | 169,370 |
| 2024/07/12 | 312.7 | 314.9 | 310.9 | 313.4 | -3.3 | -1% | 896,840 |
| 2024/07/11 | 316.7 | 317.1 | 316.2 | 316.7 | +0.6 | +0.2% | 175,620 |
| 2024/07/10 | 315 | 317.4 | 315 | 316.1 | -4.2 | -1.3% | 151,130 |
| 2024/07/09 | 318.5 | 320.3 | 317.2 | 320.3 | +3.1 | +1% | 877,820 |
| 2024/07/08 | 315.8 | 318 | 315.8 | 317.2 | +1.5 | +0.5% | 61,220 |
| 2024/07/05 | 316.2 | 316.6 | 315 | 315.7 | -1.8 | -0.6% | 193,420 |
| 2024/07/04 | 317 | 318.9 | 316.8 | 317.5 | +1.5 | +0.5% | 75,280 |
| 2024/07/03 | 315.2 | 316.2 | 315.2 | 316 | +0.6 | +0.2% | 102,920 |
| 2024/07/02 | 314.7 | 316.3 | 314.4 | 315.4 | +0.3 | +0.1% | 61,760 |
| 2024/07/01 | 316.4 | 316.9 | 314.1 | 315.1 | -1.7 | -0.5% | 265,630 |
| 2024/06/28 | 316.5 | 317 | 315.3 | 316.8 | +1.8 | +0.6% | 68,800 |
| 2024/06/27 | 315.5 | 316.4 | 314.6 | 315 | -0.3 | -0.1% | 205,260 |
51～
100
件表示中 / 1633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
