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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 287.4 | 287.4 | 286.7 | 287 | +0.1 | ±0% | 51,160 |
| 2023/08/30 | 286.6 | 287.1 | 286.3 | 286.9 | +0.7 | +0.2% | 85,030 |
| 2023/08/29 | 286 | 286.3 | 285.6 | 286.2 | +0.9 | +0.3% | 46,600 |
| 2023/08/28 | 284.4 | 285.3 | 284.2 | 285.3 | +1.1 | +0.4% | 47,300 |
| 2023/08/25 | 284.6 | 284.6 | 283.7 | 284.2 | +0.7 | +0.2% | 373,510 |
| 2023/08/24 | 283.5 | 283.5 | 282.3 | 283.5 | +1.4 | +0.5% | 26,910 |
| 2023/08/23 | 282.1 | 282.2 | 281.5 | 282.1 | ±0 | ±0% | 11,990 |
| 2023/08/22 | 282 | 282.5 | 281.6 | 282.1 | +0.5 | +0.2% | 47,300 |
| 2023/08/21 | 283.5 | 283.5 | 281.5 | 281.6 | -1.4 | -0.5% | 36,390 |
| 2023/08/18 | 282.1 | 283.1 | 282 | 283 | -0.4 | -0.1% | 94,270 |
| 2023/08/17 | 284.3 | 284.6 | 281.5 | 283.4 | -0.7 | -0.2% | 58,290 |
| 2023/08/16 | 284.3 | 284.3 | 283.5 | 284.1 | +0.3 | +0.1% | 24,690 |
| 2023/08/15 | 283.1 | 283.9 | 283.1 | 283.8 | +0.6 | +0.2% | 30,510 |
| 2023/08/14 | 283.7 | 284 | 282.6 | 283.2 | -1.6 | -0.6% | 148,790 |
| 2023/08/10 | 284.2 | 284.8 | 284.2 | 284.8 | +1 | +0.4% | 28,280 |
| 2023/08/09 | 283.9 | 284.2 | 283.4 | 283.8 | +0.2 | +0.1% | 108,890 |
| 2023/08/08 | 281 | 283.6 | 280.5 | 283.6 | +3.1 | +1.1% | 458,850 |
| 2023/08/07 | 279.4 | 280.5 | 279.4 | 280.5 | +2.3 | +0.8% | 250,530 |
| 2023/08/04 | 278.9 | 279 | 278.1 | 278.2 | -3.3 | -1.2% | 118,790 |
| 2023/08/03 | 282 | 282.3 | 281.2 | 281.5 | -0.5 | -0.2% | 62,800 |
| 2023/08/02 | 282.5 | 282.9 | 281.4 | 282 | -0.9 | -0.3% | 83,350 |
| 2023/08/01 | 282 | 283 | 281.7 | 282.9 | +2.6 | +0.9% | 74,360 |
| 2023/07/31 | 279.1 | 280.5 | 278.4 | 280.3 | +5.6 | +2% | 110,190 |
| 2023/07/28 | 275.3 | 280.9 | 271.8 | 274.7 | -5.3 | -1.9% | 1,266,100 |
| 2023/07/27 | 280 | 280.7 | 278.2 | 280 | -0.7 | -0.2% | 92,130 |
| 2023/07/26 | 280.6 | 280.9 | 279.8 | 280.7 | -1.1 | -0.4% | 325,380 |
| 2023/07/25 | 282.5 | 282.5 | 281.6 | 281.8 | -0.8 | -0.3% | 224,780 |
| 2023/07/24 | 283 | 283 | 281.9 | 282.6 | +2.5 | +0.9% | 91,740 |
| 2023/07/21 | 280.2 | 280.2 | 279 | 280.1 | -0.1 | ±0% | 35,050 |
| 2023/07/20 | 281.9 | 281.9 | 279.6 | 280.2 | +0.1 | ±0% | 39,330 |
| 2023/07/19 | 279.1 | 280.3 | 278.5 | 280.1 | +2.3 | +0.8% | 84,160 |
| 2023/07/18 | 278.2 | 278.4 | 277.4 | 277.8 | +0.9 | +0.3% | 43,390 |
| 2023/07/14 | 277.5 | 277.5 | 275.8 | 276.9 | +0.2 | +0.1% | 95,970 |
| 2023/07/13 | 276.6 | 276.8 | 275.6 | 276.7 | +0.8 | +0.3% | 301,560 |
| 2023/07/12 | 277.2 | 277.2 | 275.4 | 275.9 | -2.4 | -0.9% | 101,050 |
| 2023/07/11 | 278.5 | 279 | 277.4 | 278.3 | -1.1 | -0.4% | 93,210 |
| 2023/07/10 | 279.9 | 280 | 278.4 | 279.4 | -4.2 | -1.5% | 84,980 |
| 2023/07/07 | 284.5 | 284.9 | 283.6 | 283.6 | -2 | -0.7% | 241,180 |
| 2023/07/06 | 288.1 | 289 | 285.5 | 285.6 | -3.9 | -1.3% | 402,060 |
| 2023/07/05 | 288.6 | 289.9 | 288.6 | 289.5 | -0.1 | ±0% | 405,730 |
| 2023/07/04 | 290.3 | 290.5 | 289 | 289.6 | -0.2 | -0.1% | 124,500 |
| 2023/07/03 | 289.8 | 290 | 289 | 289.8 | ±0 | ±0% | 103,430 |
| 2023/06/30 | 290.9 | 290.9 | 289.7 | 289.8 | -2.5 | -0.9% | 55,540 |
| 2023/06/29 | 291.3 | 292.6 | 291.3 | 292.3 | +2.1 | +0.7% | 42,130 |
| 2023/06/28 | 290.3 | 290.6 | 289.8 | 290.2 | -0.1 | ±0% | 167,220 |
| 2023/06/27 | 289.8 | 290.6 | 289.8 | 290.3 | +0.1 | ±0% | 154,480 |
| 2023/06/26 | 290 | 290.5 | 287.4 | 290.2 | +1.4 | +0.5% | 175,470 |
| 2023/06/23 | 288.2 | 288.9 | 287.2 | 288.8 | +2.1 | +0.7% | 225,640 |
| 2023/06/22 | 286.8 | 286.9 | 286.4 | 286.7 | +0.3 | +0.1% | 14,830 |
| 2023/06/21 | 286.7 | 286.8 | 285.7 | 286.4 | +0.7 | +0.2% | 43,390 |
301～
350
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
