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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 293.2 | 293.4 | 292.5 | 293.4 | +0.4 | +0.1% | 87,460 |
| 2024/01/29 | 293.1 | 293.2 | 292.7 | 293 | -0.1 | ±0% | 93,340 |
| 2024/01/26 | 291.9 | 293.1 | 291.9 | 293.1 | +1.2 | +0.4% | 66,280 |
| 2024/01/25 | 291 | 291.9 | 290.5 | 291.9 | -0.5 | -0.2% | 1,739,280 |
| 2024/01/24 | 293.4 | 293.4 | 292.3 | 292.4 | -1 | -0.3% | 36,710 |
| 2024/01/23 | 293.9 | 293.9 | 293.2 | 293.4 | +0.4 | +0.1% | 112,570 |
| 2024/01/22 | 292.9 | 293 | 292.3 | 293 | -0.2 | -0.1% | 166,460 |
| 2024/01/19 | 292 | 293.2 | 291.7 | 293.2 | +0.2 | +0.1% | 160,840 |
| 2024/01/18 | 293.3 | 293.6 | 292.9 | 293 | -0.3 | -0.1% | 83,920 |
| 2024/01/17 | 292.5 | 293.3 | 292.2 | 293.3 | +1.8 | +0.6% | 1,160,830 |
| 2024/01/16 | 291.2 | 291.7 | 290.7 | 291.5 | +0.6 | +0.2% | 118,010 |
| 2024/01/15 | 290.6 | 291 | 290.1 | 290.9 | +1.1 | +0.4% | 80,410 |
| 2024/01/12 | 289.7 | 290.2 | 289.2 | 289.8 | +0.3 | +0.1% | 168,750 |
| 2024/01/11 | 288.6 | 289.6 | 288.6 | 289.5 | +1.6 | +0.6% | 94,570 |
| 2024/01/10 | 287.9 | 288.1 | 287.1 | 287.9 | -0.1 | ±0% | 53,600 |
| 2024/01/09 | 288 | 289.5 | 287.1 | 288 | -2.1 | -0.7% | 352,700 |
| 2024/01/05 | 290.4 | 290.4 | 289.6 | 290.1 | +0.5 | +0.2% | 2,291,830 |
| 2024/01/04 | 288.2 | 289.6 | 287.6 | 289.6 | +3.3 | +1.2% | 137,980 |
| 2023/12/29 | 286.6 | 286.9 | 286 | 286.3 | -0.3 | -0.1% | 390,050 |
| 2023/12/28 | 287.4 | 287.5 | 286.6 | 286.6 | -0.9 | -0.3% | 25,480 |
| 2023/12/27 | 287.6 | 287.9 | 287.1 | 287.5 | +0.5 | +0.2% | 23,640 |
| 2023/12/26 | 286.7 | 287.1 | 286.4 | 287 | +0.3 | +0.1% | 7,360 |
| 2023/12/25 | 285.8 | 287.7 | 285.2 | 286.7 | -0.2 | -0.1% | 89,380 |
| 2023/12/22 | 286.9 | 287.2 | 286.3 | 286.9 | -1.8 | -0.6% | 27,070 |
| 2023/12/21 | 289.3 | 290 | 288.6 | 288.7 | -0.3 | -0.1% | 214,250 |
| 2023/12/20 | 288.3 | 289.6 | 288.3 | 289 | +0.9 | +0.3% | 58,730 |
| 2023/12/19 | 286.9 | 288.3 | 285.8 | 288.1 | +2.1 | +0.7% | 74,590 |
| 2023/12/18 | 285.9 | 286.2 | 285.3 | 286 | +1.2 | +0.4% | 569,650 |
| 2023/12/15 | 285.5 | 285.9 | 284.1 | 284.8 | +1.3 | +0.5% | 151,850 |
| 2023/12/14 | 285.1 | 285.4 | 282.7 | 283.5 | -3.1 | -1.1% | 265,830 |
| 2023/12/13 | 286 | 286.8 | 285.9 | 286.6 | +0.5 | +0.2% | 169,820 |
| 2023/12/12 | 285.7 | 286.6 | 285.6 | 286.1 | +0.7 | +0.2% | 44,850 |
| 2023/12/11 | 284.2 | 285.6 | 284 | 285.4 | +1.2 | +0.4% | 245,950 |
| 2023/12/08 | 285.2 | 285.2 | 281.3 | 284.2 | -4.6 | -1.6% | 230,520 |
| 2023/12/07 | 291 | 291.3 | 288.8 | 288.8 | -0.7 | -0.2% | 46,990 |
| 2023/12/06 | 289.5 | 290 | 289.4 | 289.5 | +1.6 | +0.6% | 202,090 |
| 2023/12/05 | 287.2 | 288.4 | 287.2 | 287.9 | +0.7 | +0.2% | 49,110 |
| 2023/12/04 | 288.1 | 288.1 | 286.7 | 287.2 | -1.1 | -0.4% | 762,600 |
| 2023/12/01 | 288.1 | 288.5 | 287.5 | 288.3 | +1.1 | +0.4% | 1,003,450 |
| 2023/11/30 | 289.4 | 289.4 | 287.1 | 287.2 | -0.5 | -0.2% | 84,970 |
| 2023/11/29 | 285.8 | 287.7 | 285.8 | 287.7 | +0.7 | +0.2% | 126,850 |
| 2023/11/28 | 286.4 | 287 | 286.3 | 287 | +0.5 | +0.2% | 275,820 |
| 2023/11/27 | 287.8 | 287.8 | 285.8 | 286.5 | -0.9 | -0.3% | 76,970 |
| 2023/11/24 | 288.5 | 288.5 | 287.2 | 287.4 | +0.1 | ±0% | 105,760 |
| 2023/11/22 | 286.6 | 287.3 | 286.2 | 287.3 | +1.6 | +0.6% | 209,090 |
| 2023/11/21 | 286.6 | 286.7 | 284.8 | 285.7 | -1.3 | -0.5% | 305,540 |
| 2023/11/20 | 290.1 | 290.1 | 286.4 | 287 | -3.1 | -1.1% | 455,180 |
| 2023/11/17 | 290.8 | 290.8 | 290 | 290.1 | -0.2 | -0.1% | 1,795,210 |
| 2023/11/16 | 289.9 | 290.3 | 289.4 | 290.3 | -0.1 | ±0% | 33,440 |
| 2023/11/15 | 289.3 | 290.5 | 288.2 | 290.4 | +2.3 | +0.8% | 100,590 |
201～
250
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
