1,574
+10 (+0.64%)
株価：2026/06/12 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 1,573 | 1,575 | 1,573 | 1,574 | +10 | +0.6% | 92,653 |
| 2026/06/11 | 1,562 | 1,567 | 1,562 | 1,564 | -3 | -0.2% | 74,033 |
| 2026/06/10 | 1,566 | 1,568 | 1,565 | 1,567 | +3 | +0.2% | 34,329 |
| 2026/06/09 | 1,563 | 1,566 | 1,561 | 1,564 | +3 | +0.2% | 14,328 |
| 2026/06/08 | 1,566 | 1,566 | 1,561 | 1,561 | -13 | -0.8% | 33,732 |
| 2026/06/05 | 1,572 | 1,575 | 1,572 | 1,574 | +1 | +0.1% | 16,447 |
| 2026/06/04 | 1,570 | 1,574 | 1,570 | 1,573 | ±0 | ±0% | 29,640 |
| 2026/06/03 | 1,575 | 1,575 | 1,571 | 1,573 | -4 | -0.3% | 50,982 |
| 2026/06/02 | 1,575 | 1,578 | 1,574 | 1,577 | +2 | +0.1% | 38,643 |
| 2026/06/01 | 1,574 | 1,575 | 1,573 | 1,575 | -1 | -0.1% | 18,937 |
| 2026/05/29 | 1,573 | 1,578 | 1,573 | 1,576 | +8 | +0.5% | 20,674 |
| 2026/05/28 | 1,573 | 1,573 | 1,567 | 1,568 | -5 | -0.3% | 25,348 |
| 2026/05/27 | 1,575 | 1,575 | 1,560 | 1,573 | +2 | +0.1% | 87,064 |
| 2026/05/26 | 1,573 | 1,573 | 1,569 | 1,571 | -3 | -0.2% | 24,500 |
| 2026/05/25 | 1,567 | 1,574 | 1,567 | 1,574 | +11 | +0.7% | 48,477 |
| 2026/05/22 | 1,562 | 1,565 | 1,562 | 1,563 | +1 | +0.1% | 16,028 |
| 2026/05/21 | 1,561 | 1,563 | 1,560 | 1,562 | +6 | +0.4% | 271,340 |
| 2026/05/20 | 1,555 | 1,556 | 1,551 | 1,556 | -4 | -0.3% | 48,413 |
| 2026/05/19 | 1,561 | 1,562 | 1,558 | 1,560 | +1 | +0.1% | 19,367 |
| 2026/05/18 | 1,560 | 1,561 | 1,557 | 1,559 | -7 | -0.4% | 46,379 |
| 2026/05/15 | 1,572 | 1,572 | 1,566 | 1,566 | -8 | -0.5% | 57,325 |
| 2026/05/14 | 1,575 | 1,576 | 1,574 | 1,574 | -1 | -0.1% | 35,523 |
| 2026/05/13 | 1,574 | 1,576 | 1,574 | 1,575 | -3 | -0.2% | 90,496 |
| 2026/05/12 | 1,579 | 1,581 | 1,578 | 1,578 | -3 | -0.2% | 104,120 |
| 2026/05/11 | 1,580 | 1,583 | 1,580 | 1,581 | -1 | -0.1% | 87,023 |
| 2026/05/08 | 1,583 | 1,584 | 1,582 | 1,582 | -4 | -0.3% | 41,347 |
| 2026/05/07 | 1,586 | 1,588 | 1,585 | 1,586 | +5 | +0.3% | 359,148 |
| 2026/05/01 | 1,582 | 1,583 | 1,581 | 1,581 | +4 | +0.3% | 69,441 |
| 2026/04/30 | 1,579 | 1,582 | 1,577 | 1,577 | -11 | -0.7% | 159,947 |
| 2026/04/28 | 1,590 | 1,590 | 1,587 | 1,588 | -1 | -0.1% | 27,091 |
| 2026/04/27 | 1,588 | 1,592 | 1,588 | 1,589 | +1 | +0.1% | 25,000 |
| 2026/04/24 | 1,590 | 1,590 | 1,588 | 1,588 | -3 | -0.2% | 16,640 |
| 2026/04/23 | 1,591 | 1,592 | 1,588 | 1,591 | -2 | -0.1% | 22,732 |
| 2026/04/22 | 1,594 | 1,595 | 1,592 | 1,593 | -4 | -0.3% | 565,689 |
| 2026/04/21 | 1,597 | 1,599 | 1,596 | 1,597 | ±0 | ±0% | 46,608 |
| 2026/04/20 | 1,594 | 1,597 | 1,594 | 1,597 | +7 | +0.4% | 54,016 |
| 2026/04/17 | 1,590 | 1,592 | 1,590 | 1,590 | -4 | -0.3% | 217,459 |
| 2026/04/16 | 1,595 | 1,596 | 1,594 | 1,594 | -3 | -0.2% | 59,146 |
| 2026/04/15 | 1,597 | 1,598 | 1,596 | 1,597 | +3 | +0.2% | 26,705 |
| 2026/04/14 | 1,593 | 1,594 | 1,591 | 1,594 | +8 | +0.5% | 49,029 |
| 2026/04/13 | 1,586 | 1,588 | 1,584 | 1,586 | -8 | -0.5% | 35,584 |
| 2026/04/10 | 1,595 | 1,595 | 1,592 | 1,594 | -1 | -0.1% | 28,200 |
| 2026/04/09 | 1,596 | 1,596 | 1,592 | 1,595 | -21 | -1.3% | 45,378 |
| 2026/04/08 | 1,613 | 1,616 | 1,611 | 1,616 | +13 | +0.8% | 38,042 |
| 2026/04/07 | 1,603 | 1,605 | 1,602 | 1,603 | ±0 | ±0% | 29,643 |
| 2026/04/06 | 1,605 | 1,605 | 1,601 | 1,603 | -4 | -0.2% | 58,694 |
| 2026/04/03 | 1,605 | 1,609 | 1,605 | 1,607 | +7 | +0.4% | 40,153 |
| 2026/04/02 | 1,607 | 1,608 | 1,599 | 1,600 | -11 | -0.7% | 60,301 |
| 2026/04/01 | 1,607 | 1,612 | 1,607 | 1,611 | +5 | +0.3% | 55,402 |
| 2026/03/31 | 1,601 | 1,606 | 1,600 | 1,606 | +7 | +0.4% | 216,202 |
1～
50
件表示中 / 2010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
