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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 2,670 | 2,670 | 2,665 | 2,666 | ±0 | ±0% | 11,394 |
2021/07/21 | 2,662 | 2,669 | 2,662 | 2,666 | +9 | +0.3% | 1,943 |
2021/07/20 | 2,659 | 2,660 | 2,655 | 2,657 | +5 | +0.2% | 2,306 |
2021/07/19 | 2,651 | 2,655 | 2,651 | 2,652 | +6 | +0.2% | 3,700 |
2021/07/16 | 2,645 | 2,648 | 2,642 | 2,646 | +7 | +0.3% | 2,148 |
2021/07/15 | 2,641 | 2,641 | 2,637 | 2,639 | -3 | -0.1% | 6,365 |
2021/07/14 | 2,641 | 2,643 | 2,640 | 2,642 | -4 | -0.2% | 405 |
2021/07/13 | 2,648 | 2,648 | 2,642 | 2,646 | +4 | +0.2% | 534 |
2021/07/12 | 2,640 | 2,644 | 2,640 | 2,642 | -2 | -0.1% | 2,379 |
2021/07/09 | 2,644 | 2,645 | 2,640 | 2,644 | -10 | -0.4% | 2,139 |
2021/07/08 | 2,659 | 2,661 | 2,653 | 2,654 | -5 | -0.2% | 3,189 |
2021/07/07 | 2,668 | 2,668 | 2,654 | 2,659 | +7 | +0.3% | 2,003 |
2021/07/06 | 2,656 | 2,656 | 2,648 | 2,652 | -7 | -0.3% | 20,356 |
2021/07/05 | 2,657 | 2,660 | 2,656 | 2,659 | -1 | ±0% | 22,288 |
2021/07/02 | 2,657 | 2,662 | 2,657 | 2,660 | +10 | +0.4% | 23,896 |
2021/07/01 | 2,646 | 2,650 | 2,646 | 2,650 | +20 | +0.8% | 20,977 |
2021/06/30 | 2,630 | 2,633 | 2,629 | 2,630 | ±0 | ±0% | 30,031 |
2021/06/29 | 2,630 | 2,634 | 2,629 | 2,630 | +3 | +0.1% | 20,379 |
2021/06/28 | 2,630 | 2,630 | 2,623 | 2,627 | -7 | -0.3% | 28,791 |
2021/06/25 | 2,636 | 2,640 | 2,634 | 2,634 | -5 | -0.2% | 24,877 |
2021/06/24 | 2,642 | 2,645 | 2,638 | 2,639 | ±0 | ±0% | 27,343 |
2021/06/23 | 2,635 | 2,642 | 2,635 | 2,639 | +12 | +0.5% | 27,507 |
2021/06/22 | 2,627 | 2,628 | 2,624 | 2,627 | -7 | -0.3% | 124,224 |
2021/06/21 | 2,627 | 2,637 | 2,627 | 2,634 | +21 | +0.8% | 87,447 |
2021/06/18 | 2,615 | 2,618 | 2,613 | 2,613 | -3 | -0.1% | 43,088 |
2021/06/17 | 2,616 | 2,617 | 2,613 | 2,616 | -3 | -0.1% | 30,301 |
2021/06/16 | 2,623 | 2,624 | 2,619 | 2,619 | -4 | -0.2% | 30,639 |
2021/06/15 | 2,622 | 2,625 | 2,620 | 2,623 | +1 | ±0% | 21,514 |
2021/06/14 | 2,622 | 2,623 | 2,620 | 2,622 | +4 | +0.2% | 30,073 |
2021/06/11 | 2,618 | 2,618 | 2,615 | 2,618 | +7 | +0.3% | 1,488 |
2021/06/10 | 2,611 | 2,614 | 2,609 | 2,611 | +11 | +0.4% | 5,214 |
2021/06/09 | 2,595 | 2,602 | 2,595 | 2,600 | +6 | +0.2% | 1,302 |
2021/06/08 | 2,586 | 2,594 | 2,585 | 2,594 | +3 | +0.1% | 21,720 |
2021/06/07 | 2,598 | 2,598 | 2,589 | 2,591 | -7 | -0.3% | 6,922 |
2021/06/04 | 2,598 | 2,600 | 2,595 | 2,598 | +3 | +0.1% | 392,376 |
2021/06/03 | 2,593 | 2,595 | 2,590 | 2,595 | +6 | +0.2% | 40,759 |
2021/06/02 | 2,585 | 2,590 | 2,584 | 2,589 | +7 | +0.3% | 35,355 |
2021/06/01 | 2,590 | 2,590 | 2,580 | 2,582 | -9 | -0.3% | 104,051 |
2021/05/31 | 2,597 | 2,605 | 2,590 | 2,591 | -3 | -0.1% | 16,431 |
2021/05/28 | 2,588 | 2,595 | 2,583 | 2,594 | +15 | +0.6% | 10,614 |
2021/05/27 | 2,580 | 2,584 | 2,578 | 2,579 | +5 | +0.2% | 6,238 |
2021/05/26 | 2,574 | 2,576 | 2,572 | 2,574 | +5 | +0.2% | 2,527 |
2021/05/25 | 2,571 | 2,571 | 2,565 | 2,569 | +3 | +0.1% | 1,968 |
2021/05/24 | 2,569 | 2,569 | 2,566 | 2,566 | +2 | +0.1% | 3,065 |
2021/05/21 | 2,565 | 2,566 | 2,562 | 2,564 | -1 | ±0% | 78,663 |
2021/05/20 | 2,567 | 2,567 | 2,562 | 2,565 | ±0 | ±0% | 2,500 |
2021/05/19 | 2,562 | 2,567 | 2,562 | 2,565 | -5 | -0.2% | 751 |
2021/05/18 | 2,572 | 2,572 | 2,567 | 2,570 | -6 | -0.2% | 947 |
2021/05/17 | 2,575 | 2,579 | 2,575 | 2,576 | +2 | +0.1% | 40,230 |
2021/05/14 | 2,572 | 2,577 | 2,572 | 2,574 | +3 | +0.1% | 46,315 |
1001~
1050
件表示中 / 1817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