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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 292 | 294.4 | 291.7 | 294.4 | +1.8 | +0.6% | 95,010 |
| 2024/03/18 | 292 | 292.6 | 291.8 | 292.6 | +1.3 | +0.4% | 25,060 |
| 2024/03/15 | 291 | 293.1 | 290.8 | 291.3 | -0.6 | -0.2% | 164,670 |
| 2024/03/14 | 291.9 | 292.2 | 291.5 | 291.9 | -0.8 | -0.3% | 2,780,720 |
| 2024/03/13 | 293.4 | 293.4 | 291.7 | 292.7 | -0.7 | -0.2% | 496,760 |
| 2024/03/12 | 292.3 | 293.4 | 291.6 | 293.4 | +0.3 | +0.1% | 204,610 |
| 2024/03/11 | 292.1 | 293.1 | 292.1 | 293.1 | -1.3 | -0.4% | 401,160 |
| 2024/03/08 | 294.2 | 294.6 | 293.5 | 294.4 | -0.6 | -0.2% | 49,010 |
| 2024/03/07 | 296.7 | 296.7 | 294.5 | 295 | -1.6 | -0.5% | 60,550 |
| 2024/03/06 | 297.2 | 297.2 | 296.4 | 296.6 | ±0 | ±0% | 437,520 |
| 2024/03/05 | 297.2 | 297.2 | 295.9 | 296.6 | +0.3 | +0.1% | 36,650 |
| 2024/03/04 | 295.8 | 296.3 | 295.6 | 296.3 | +1.1 | +0.4% | 1,418,240 |
| 2024/03/01 | 294.3 | 295.2 | 294.3 | 295.2 | +1.4 | +0.5% | 617,920 |
| 2024/02/29 | 295.2 | 295.3 | 293.3 | 293.8 | -0.8 | -0.3% | 60,960 |
| 2024/02/28 | 294.1 | 294.7 | 293.9 | 294.6 | -0.1 | ±0% | 73,380 |
| 2024/02/27 | 295 | 295 | 294.4 | 294.7 | -0.6 | -0.2% | 91,710 |
| 2024/02/26 | 294.9 | 295.7 | 294.5 | 295.3 | +1.7 | +0.6% | 56,940 |
| 2024/02/22 | 294 | 294 | 293.3 | 293.6 | -0.3 | -0.1% | 28,030 |
| 2024/02/21 | 293 | 294 | 293 | 293.9 | +0.1 | ±0% | 36,860 |
| 2024/02/20 | 293.7 | 293.9 | 293 | 293.8 | +0.7 | +0.2% | 77,360 |
| 2024/02/19 | 293.2 | 293.5 | 293 | 293.1 | -1.4 | -0.5% | 99,490 |
| 2024/02/16 | 293.8 | 294.8 | 293.8 | 294.5 | -0.3 | -0.1% | 37,070 |
| 2024/02/15 | 295 | 295.2 | 294.6 | 294.8 | +0.9 | +0.3% | 69,430 |
| 2024/02/14 | 294.1 | 294.1 | 293.4 | 293.9 | -0.9 | -0.3% | 282,910 |
| 2024/02/13 | 294.7 | 294.8 | 294.2 | 294.8 | -0.4 | -0.1% | 114,030 |
| 2024/02/09 | 295 | 295.2 | 294.6 | 295.2 | +0.5 | +0.2% | 120,950 |
| 2024/02/08 | 293.5 | 294.7 | 293.2 | 294.7 | +1.2 | +0.4% | 16,480 |
| 2024/02/07 | 293.2 | 293.7 | 292.8 | 293.5 | -0.3 | -0.1% | 254,190 |
| 2024/02/06 | 294 | 294 | 293.4 | 293.8 | -0.8 | -0.3% | 134,860 |
| 2024/02/05 | 294.9 | 295.7 | 294.1 | 294.6 | -0.3 | -0.1% | 236,730 |
| 2024/02/02 | 295.5 | 295.5 | 294.6 | 294.9 | +0.1 | ±0% | 23,300 |
| 2024/02/01 | 294.8 | 295.4 | 293.9 | 294.8 | +0.1 | ±0% | 152,800 |
| 2024/01/31 | 294.4 | 294.7 | 293.1 | 294.7 | +1.3 | +0.4% | 53,050 |
| 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 |
351～
400
件表示中 / 1816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
