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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 286.7 | 286.8 | 285.7 | 286.4 | +0.7 | +0.2% | 43,390 |
| 2023/06/20 | 285.2 | 286.9 | 284.8 | 285.7 | +0.2 | +0.1% | 7,690 |
| 2023/06/19 | 285.4 | 286.3 | 285.1 | 285.5 | +1.2 | +0.4% | 114,670 |
| 2023/06/16 | 284.1 | 284.3 | 282.4 | 284.3 | +1.3 | +0.5% | 87,220 |
| 2023/06/15 | 281.2 | 283.6 | 281.2 | 283 | +1.5 | +0.5% | 45,750 |
| 2023/06/14 | 281.9 | 281.9 | 281 | 281.5 | -0.3 | -0.1% | 56,340 |
| 2023/06/13 | 281.3 | 282.1 | 281.3 | 281.8 | +0.5 | +0.2% | 21,060 |
| 2023/06/12 | 281.2 | 281.7 | 281 | 281.3 | -0.5 | -0.2% | 59,100 |
| 2023/06/09 | 280.6 | 281.8 | 280.6 | 281.8 | +0.7 | +0.2% | 9,450 |
| 2023/06/08 | 282.1 | 282.1 | 280.7 | 281.1 | -1.6 | -0.6% | 28,820 |
| 2023/06/07 | 283.5 | 283.5 | 282.5 | 282.7 | +0.5 | +0.2% | 25,660 |
| 2023/06/06 | 282 | 282.8 | 282 | 282.2 | -0.8 | -0.3% | 32,710 |
| 2023/06/05 | 283.8 | 283.8 | 282.7 | 283 | +0.3 | +0.1% | 32,410 |
| 2023/06/02 | 284.1 | 284.1 | 282.5 | 282.7 | -0.7 | -0.2% | 116,980 |
| 2023/06/01 | 282.8 | 283.7 | 282.8 | 283.4 | +0.3 | +0.1% | 73,520 |
| 2023/05/31 | 283.1 | 283.6 | 282.9 | 283.1 | ±0 | ±0% | 61,290 |
| 2023/05/30 | 282.7 | 283.3 | 281.9 | 283.1 | +1.7 | +0.6% | 48,520 |
| 2023/05/29 | 284 | 290.1 | 280.7 | 281.4 | +0.7 | +0.2% | 111,290 |
| 2023/05/26 | 280.4 | 280.9 | 280.3 | 280.7 | -1.1 | -0.4% | 106,190 |
| 2023/05/25 | 281.1 | 282 | 281.1 | 281.8 | +1.2 | +0.4% | 40,460 |
| 2023/05/24 | 280.4 | 281 | 280.4 | 280.6 | +0.2 | +0.1% | 41,840 |
| 2023/05/23 | 280.3 | 280.9 | 280 | 280.4 | +0.4 | +0.1% | 211,360 |
| 2023/05/22 | 280 | 280 | 279.3 | 280 | -1.8 | -0.6% | 27,110 |
| 2023/05/19 | 282.4 | 282.4 | 281.1 | 281.8 | +0.5 | +0.2% | 66,230 |
| 2023/05/18 | 282.2 | 282.2 | 281.3 | 281.3 | +0.4 | +0.1% | 24,240 |
| 2023/05/17 | 280.9 | 280.9 | 279.6 | 280.9 | +0.6 | +0.2% | 18,400 |
| 2023/05/16 | 279.2 | 280.3 | 279.2 | 280.3 | -0.4 | -0.1% | 8,280 |
| 2023/05/15 | 281.9 | 281.9 | 279.8 | 280.7 | +0.8 | +0.3% | 161,880 |
| 2023/05/12 | 279.3 | 279.9 | 279 | 279.9 | +2.3 | +0.8% | 10,370 |
| 2023/05/11 | 277.7 | 277.7 | 276.7 | 277.6 | -0.6 | -0.2% | 22,900 |
| 2023/05/10 | 278.1 | 278.2 | 277.7 | 278.2 | +0.4 | +0.1% | 117,390 |
| 2023/05/09 | 277.8 | 278.2 | 277.6 | 277.8 | -0.9 | -0.3% | 96,900 |
| 2023/05/08 | 281.6 | 281.6 | 278.3 | 278.7 | -2.9 | -1% | 314,440 |
| 2023/05/02 | 281.3 | 281.6 | 280.5 | 281.6 | -0.1 | ±0% | 286,190 |
| 2023/05/01 | 280.5 | 282.4 | 279.4 | 281.7 | +4.2 | +1.5% | 79,270 |
| 2023/04/28 | 274.5 | 277.5 | 273.3 | 277.5 | +2.1 | +0.8% | 244,070 |
| 2023/04/27 | 275.5 | 275.8 | 275.3 | 275.4 | -0.7 | -0.3% | 43,610 |
| 2023/04/26 | 277 | 277 | 275.9 | 276.1 | ±0 | ±0% | 37,850 |
| 2023/04/25 | 275 | 276.3 | 275 | 276.1 | +1.6 | +0.6% | 25,800 |
| 2023/04/24 | 272.6 | 274.6 | 272.6 | 274.5 | +0.5 | +0.2% | 40,740 |
| 2023/04/21 | 275 | 275 | 273.7 | 274 | -0.4 | -0.1% | 20,740 |
| 2023/04/20 | 273.7 | 274.6 | 273.7 | 274.4 | +0.4 | +0.1% | 44,740 |
| 2023/04/19 | 274.4 | 274.4 | 272.9 | 274 | +0.3 | +0.1% | 25,310 |
| 2023/04/18 | 273.7 | 274.2 | 273.3 | 273.7 | -0.8 | -0.3% | 30,240 |
| 2023/04/17 | 275.4 | 275.4 | 273.4 | 274.5 | +1.8 | +0.7% | 45,970 |
| 2023/04/14 | 272.9 | 273 | 272.4 | 272.7 | -2.2 | -0.8% | 71,790 |
| 2023/04/13 | 274.4 | 275.1 | 274.4 | 274.9 | -0.4 | -0.1% | 20,610 |
| 2023/04/12 | 274.4 | 275.6 | 274.4 | 275.3 | +0.9 | +0.3% | 30,510 |
| 2023/04/11 | 275.2 | 275.4 | 274.4 | 274.4 | -0.1 | ±0% | 20,270 |
| 2023/04/10 | 273.4 | 274.5 | 273.1 | 274.5 | +0.1 | ±0% | 53,990 |
351～
400
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
