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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 315.5 | 316.4 | 314.6 | 315 | -0.3 | -0.1% | 205,260 |
| 2024/06/26 | 316 | 316.1 | 314.8 | 315.3 | ±0 | ±0% | 2,391,490 |
| 2024/06/25 | 317.7 | 317.7 | 314.9 | 315.3 | -0.3 | -0.1% | 105,220 |
| 2024/06/24 | 314.5 | 315.8 | 314.5 | 315.6 | +1.9 | +0.6% | 186,830 |
| 2024/06/21 | 313.3 | 313.9 | 313.2 | 313.7 | +1.5 | +0.5% | 255,760 |
| 2024/06/20 | 312.2 | 312.6 | 311.8 | 312.2 | ±0 | ±0% | 65,200 |
| 2024/06/19 | 311.9 | 314 | 311.6 | 312.2 | +1.2 | +0.4% | 220,850 |
| 2024/06/18 | 310.8 | 311 | 310.5 | 311 | ±0 | ±0% | 829,650 |
| 2024/06/17 | 310.9 | 311.3 | 310.5 | 311 | -0.5 | -0.2% | 722,680 |
| 2024/06/14 | 309.8 | 311.8 | 309.8 | 311.5 | +3.1 | +1% | 1,020,600 |
| 2024/06/13 | 308 | 308.6 | 307.9 | 308.4 | +1.5 | +0.5% | 188,800 |
| 2024/06/12 | 306.5 | 306.9 | 306.1 | 306.9 | +1.3 | +0.4% | 141,450 |
| 2024/06/11 | 306.2 | 306.2 | 304.7 | 305.6 | +0.3 | +0.1% | 123,370 |
| 2024/06/10 | 305.2 | 306.4 | 304.4 | 305.3 | +0.1 | ±0% | 233,900 |
| 2024/06/07 | 306.1 | 306.3 | 305.2 | 305.2 | -1.2 | -0.4% | 77,160 |
| 2024/06/06 | 306 | 306.4 | 305.5 | 306.4 | +2 | +0.7% | 675,790 |
| 2024/06/05 | 304 | 304.7 | 303.9 | 304.4 | +0.1 | ±0% | 28,320 |
| 2024/06/04 | 304.3 | 304.8 | 304.1 | 304.3 | -0.3 | -0.1% | 38,680 |
| 2024/06/03 | 303.5 | 304.8 | 303.5 | 304.6 | +2.6 | +0.9% | 623,180 |
| 2024/05/31 | 302.2 | 302.6 | 301.7 | 302 | +0.7 | +0.2% | 709,450 |
| 2024/05/30 | 302.2 | 303 | 301.3 | 301.3 | -1 | -0.3% | 99,790 |
| 2024/05/29 | 303.9 | 304.1 | 302 | 302.3 | -1.3 | -0.4% | 2,735,100 |
| 2024/05/28 | 304.7 | 304.7 | 303.3 | 303.6 | -0.4 | -0.1% | 76,850 |
| 2024/05/27 | 304.1 | 304.2 | 303.8 | 304 | -0.1 | ±0% | 29,960 |
| 2024/05/24 | 304 | 304.4 | 303.7 | 304.1 | -0.3 | -0.1% | 29,370 |
| 2024/05/23 | 304 | 304.7 | 304 | 304.4 | +0.6 | +0.2% | 26,080 |
| 2024/05/22 | 303.5 | 304.4 | 303.2 | 303.8 | +0.6 | +0.2% | 316,420 |
| 2024/05/21 | 303.9 | 303.9 | 303 | 303.2 | +0.9 | +0.3% | 634,180 |
| 2024/05/20 | 303.5 | 303.7 | 302.2 | 302.3 | -1.4 | -0.5% | 223,970 |
| 2024/05/17 | 301.7 | 303.9 | 301.7 | 303.7 | +2.2 | +0.7% | 363,720 |
| 2024/05/16 | 301.7 | 302.1 | 300.7 | 301.5 | -1.4 | -0.5% | 213,260 |
| 2024/05/15 | 303.8 | 303.8 | 302.8 | 302.9 | +0.5 | +0.2% | 76,910 |
| 2024/05/14 | 300.3 | 302.4 | 300.3 | 302.4 | +1.3 | +0.4% | 101,750 |
| 2024/05/13 | 301 | 301.2 | 300.4 | 301.1 | -0.3 | -0.1% | 64,570 |
| 2024/05/10 | 300.7 | 301.5 | 300.7 | 301.4 | +1.1 | +0.4% | 170,230 |
| 2024/05/09 | 299.7 | 300.3 | 299.4 | 300.3 | +0.4 | +0.1% | 192,930 |
| 2024/05/08 | 299.3 | 300.1 | 299.2 | 299.9 | +1 | +0.3% | 71,110 |
| 2024/05/07 | 298.8 | 299.1 | 297.2 | 298.9 | +0.8 | +0.3% | 278,220 |
| 2024/05/02 | 302.1 | 302.1 | 297.1 | 298.1 | -2.3 | -0.8% | 458,550 |
| 2024/05/01 | 300 | 300.7 | 299.8 | 300.4 | +0.8 | +0.3% | 320,970 |
| 2024/04/30 | 298.7 | 299.9 | 298.1 | 299.6 | +3 | +1% | 800,740 |
| 2024/04/26 | 295.2 | 296.9 | 294.8 | 296.6 | +0.2 | +0.1% | 90,080 |
| 2024/04/25 | 295.6 | 296.8 | 295.6 | 296.4 | +1.1 | +0.4% | 840,410 |
| 2024/04/24 | 296 | 296 | 295.3 | 295.3 | ±0 | ±0% | 11,440 |
| 2024/04/23 | 295.2 | 295.7 | 295.1 | 295.3 | +1 | +0.3% | 89,430 |
| 2024/04/22 | 295.9 | 296.4 | 294.1 | 294.3 | -1 | -0.3% | 42,460 |
| 2024/04/19 | 294.8 | 296 | 294.4 | 295.3 | +0.2 | +0.1% | 53,330 |
| 2024/04/18 | 294.7 | 295.5 | 294.7 | 295.1 | +1.2 | +0.4% | 38,750 |
| 2024/04/17 | 294 | 294.2 | 293.5 | 293.9 | -0.8 | -0.3% | 590,240 |
| 2024/04/16 | 294 | 295 | 293.9 | 294.7 | -0.1 | ±0% | 47,150 |
101～
150
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
