1,674
-7 (-0.42%)
株価：2024/04/26 15:00
20分ディレイ
ｉシェアーズ・コア 米国債７－１０年 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,670 | 1,677 | 1,669 | 1,674 | -7 | -0.4% | 86,847 |
| 2024/04/25 | 1,682 | 1,684 | 1,677 | 1,681 | -3 | -0.2% | 26,187 |
| 2024/04/24 | 1,685 | 1,685 | 1,682 | 1,684 | ±0 | ±0% | 29,822 |
| 2024/04/23 | 1,681 | 1,684 | 1,680 | 1,684 | +6 | +0.4% | 40,833 |
| 2024/04/22 | 1,683 | 1,684 | 1,675 | 1,678 | -11 | -0.7% | 218,068 |
| 2024/04/19 | 1,682 | 1,696 | 1,680 | 1,689 | -1 | -0.1% | 114,707 |
| 2024/04/18 | 1,687 | 1,690 | 1,685 | 1,690 | +13 | +0.8% | 85,223 |
| 2024/04/17 | 1,676 | 1,681 | 1,674 | 1,677 | -8 | -0.5% | 59,364 |
| 2024/04/16 | 1,684 | 1,687 | 1,683 | 1,685 | -6 | -0.4% | 50,520 |
| 2024/04/15 | 1,694 | 1,696 | 1,689 | 1,691 | +1 | +0.1% | 102,496 |
| 2024/04/12 | 1,687 | 1,690 | 1,686 | 1,690 | -3 | -0.2% | 128,489 |
| 2024/04/11 | 1,692 | 1,695 | 1,689 | 1,693 | -24 | -1.4% | 186,571 |
| 2024/04/10 | 1,719 | 1,719 | 1,715 | 1,717 | -15 | -0.9% | 53,640 |
| 2024/04/09 | 1,723 | 1,734 | 1,719 | 1,732 | +10 | +0.6% | 81,206 |
| 2024/04/08 | 1,724 | 1,724 | 1,719 | 1,722 | -12 | -0.7% | 75,435 |
| 2024/04/05 | 1,734 | 1,736 | 1,732 | 1,734 | +6 | +0.3% | 103,672 |
| 2024/04/04 | 1,733 | 1,734 | 1,727 | 1,728 | -3 | -0.2% | 42,921 |
| 2024/04/03 | 1,732 | 1,733 | 1,728 | 1,731 | -5 | -0.3% | 83,387 |
| 2024/04/02 | 1,738 | 1,738 | 1,734 | 1,736 | -16 | -0.9% | 250,703 |
| 2024/04/01 | 1,754 | 1,754 | 1,747 | 1,752 | +3 | +0.2% | 61,540 |
| 2024/03/29 | 1,750 | 1,752 | 1,747 | 1,749 | ±0 | ±0% | 35,247 |
| 2024/03/28 | 1,751 | 1,751 | 1,747 | 1,749 | +2 | +0.1% | 53,944 |
| 2024/03/27 | 1,746 | 1,747 | 1,744 | 1,747 | ±0 | ±0% | 63,693 |
| 2024/03/26 | 1,746 | 1,747 | 1,743 | 1,747 | -3 | -0.2% | 44,060 |
| 2024/03/25 | 1,749 | 1,752 | 1,748 | 1,750 | +6 | +0.3% | 36,345 |
| 2024/03/22 | 1,742 | 1,746 | 1,741 | 1,744 | +1 | +0.1% | 84,523 |
| 2024/03/21 | 1,740 | 1,744 | 1,740 | 1,743 | +9 | +0.5% | 201,770 |
| 2024/03/19 | 1,735 | 1,737 | 1,732 | 1,734 | -5 | -0.3% | 373,639 |
| 2024/03/18 | 1,737 | 1,739 | 1,734 | 1,739 | -1 | -0.1% | 168,403 |
| 2024/03/15 | 1,739 | 1,740 | 1,736 | 1,740 | -10 | -0.6% | 348,832 |
| 2024/03/14 | 1,753 | 1,753 | 1,749 | 1,750 | -8 | -0.5% | 313,436 |
| 2024/03/13 | 1,760 | 1,760 | 1,757 | 1,758 | -7 | -0.4% | 122,142 |
| 2024/03/12 | 1,764 | 1,765 | 1,762 | 1,765 | -4 | -0.2% | 100,005 |
| 2024/03/11 | 1,769 | 1,770 | 1,766 | 1,769 | +1 | +0.1% | 126,331 |
| 2024/03/08 | 1,766 | 1,768 | 1,763 | 1,768 | +6 | +0.3% | 134,639 |
| 2024/03/07 | 1,761 | 1,763 | 1,759 | 1,762 | +4 | +0.2% | 131,844 |
| 2024/03/06 | 1,755 | 1,758 | 1,755 | 1,758 | +8 | +0.5% | 325,542 |
| 2024/03/05 | 1,751 | 1,751 | 1,747 | 1,750 | -2 | -0.1% | 234,531 |
| 2024/03/04 | 1,751 | 1,754 | 1,750 | 1,752 | +10 | +0.6% | 437,205 |
| 2024/03/01 | 1,743 | 1,745 | 1,741 | 1,742 | ±0 | ±0% | 66,754 |
| 2024/02/29 | 1,742 | 1,743 | 1,741 | 1,742 | +2 | +0.1% | 289,081 |
| 2024/02/28 | 1,738 | 1,740 | 1,735 | 1,740 | -1 | -0.1% | 300,512 |
| 2024/02/27 | 1,741 | 1,742 | 1,739 | 1,741 | -6 | -0.3% | 107,047 |
| 2024/02/26 | 1,740 | 1,747 | 1,740 | 1,747 | +8 | +0.5% | 191,396 |
| 2024/02/22 | 1,738 | 1,739 | 1,734 | 1,739 | -6 | -0.3% | 90,015 |
| 2024/02/21 | 1,743 | 1,745 | 1,741 | 1,745 | +5 | +0.3% | 47,172 |
| 2024/02/20 | 1,739 | 1,740 | 1,736 | 1,740 | -3 | -0.2% | 192,437 |
| 2024/02/19 | 1,741 | 1,744 | 1,740 | 1,743 | -3 | -0.2% | 137,369 |
| 2024/02/16 | 1,751 | 1,751 | 1,744 | 1,746 | -1 | -0.1% | 154,003 |
| 2024/02/15 | 1,747 | 1,749 | 1,745 | 1,747 | +6 | +0.3% | 303,165 |
1～
50
件表示中 / 1493件
類似銘柄と比較する
現在ご覧いただいている「米債ヘッジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
