1,637
-5 (-0.30%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,687 | 1,687 | 1,681 | 1,682 | -17 | -1% | 175,159 |
| 2023/10/18 | 1,699 | 1,699 | 1,695 | 1,699 | -11 | -0.6% | 167,764 |
| 2023/10/17 | 1,714 | 1,715 | 1,708 | 1,710 | -11 | -0.6% | 70,689 |
| 2023/10/16 | 1,725 | 1,725 | 1,719 | 1,721 | -1 | -0.1% | 51,581 |
| 2023/10/13 | 1,719 | 1,722 | 1,716 | 1,722 | -12 | -0.7% | 45,612 |
| 2023/10/12 | 1,736 | 1,736 | 1,730 | 1,734 | +10 | +0.6% | 40,263 |
| 2023/10/11 | 1,724 | 1,726 | 1,722 | 1,724 | -1 | -0.1% | 28,143 |
| 2023/10/10 | 1,727 | 1,728 | 1,721 | 1,725 | +1 | +0.1% | 188,316 |
| 2023/10/06 | 1,727 | 1,728 | 1,724 | 1,724 | -3 | -0.2% | 134,020 |
| 2023/10/05 | 1,719 | 1,727 | 1,719 | 1,727 | +19 | +1.1% | 208,822 |
| 2023/10/04 | 1,715 | 1,715 | 1,707 | 1,708 | -19 | -1.1% | 230,782 |
| 2023/10/03 | 1,731 | 1,731 | 1,725 | 1,727 | -12 | -0.7% | 41,624 |
| 2023/10/02 | 1,740 | 1,741 | 1,735 | 1,739 | -5 | -0.3% | 126,697 |
| 2023/09/29 | 1,744 | 1,744 | 1,738 | 1,744 | +4 | +0.2% | 53,173 |
| 2023/09/28 | 1,738 | 1,741 | 1,736 | 1,740 | -7 | -0.4% | 74,515 |
| 2023/09/27 | 1,750 | 1,751 | 1,747 | 1,747 | ±0 | ±0% | 54,192 |
| 2023/09/26 | 1,750 | 1,750 | 1,744 | 1,747 | -12 | -0.7% | 113,721 |
| 2023/09/25 | 1,762 | 1,762 | 1,757 | 1,759 | +5 | +0.3% | 41,371 |
| 2023/09/22 | 1,752 | 1,755 | 1,751 | 1,754 | -9 | -0.5% | 197,221 |
| 2023/09/21 | 1,767 | 1,767 | 1,759 | 1,763 | -10 | -0.6% | 81,380 |
| 2023/09/20 | 1,774 | 1,774 | 1,769 | 1,773 | -7 | -0.4% | 76,870 |
| 2023/09/19 | 1,782 | 1,782 | 1,779 | 1,780 | -5 | -0.3% | 45,207 |
| 2023/09/15 | 1,784 | 1,785 | 1,782 | 1,785 | -6 | -0.3% | 51,716 |
| 2023/09/14 | 1,789 | 1,791 | 1,787 | 1,791 | +8 | +0.4% | 92,835 |
| 2023/09/13 | 1,784 | 1,784 | 1,782 | 1,783 | ±0 | ±0% | 40,216 |
| 2023/09/12 | 1,783 | 1,784 | 1,781 | 1,783 | ±0 | ±0% | 8,581 |
| 2023/09/11 | 1,785 | 1,785 | 1,781 | 1,783 | -9 | -0.5% | 29,013 |
| 2023/09/08 | 1,788 | 1,792 | 1,787 | 1,792 | +10 | +0.6% | 44,206 |
| 2023/09/07 | 1,784 | 1,784 | 1,780 | 1,782 | -7 | -0.4% | 88,918 |
| 2023/09/06 | 1,790 | 1,790 | 1,785 | 1,789 | -4 | -0.2% | 160,648 |
| 2023/09/05 | 1,797 | 1,797 | 1,793 | 1,793 | -3 | -0.2% | 26,065 |
| 2023/09/04 | 1,801 | 1,802 | 1,795 | 1,796 | -12 | -0.7% | 41,494 |
| 2023/09/01 | 1,809 | 1,809 | 1,805 | 1,808 | +1 | +0.1% | 26,931 |
| 2023/08/31 | 1,807 | 1,808 | 1,805 | 1,807 | +5 | +0.3% | 80,063 |
| 2023/08/30 | 1,803 | 1,805 | 1,800 | 1,802 | +6 | +0.3% | 156,301 |
| 2023/08/29 | 1,796 | 1,796 | 1,793 | 1,796 | +4 | +0.2% | 65,572 |
| 2023/08/28 | 1,788 | 1,792 | 1,786 | 1,792 | +3 | +0.2% | 51,979 |
| 2023/08/25 | 1,791 | 1,792 | 1,787 | 1,789 | -6 | -0.3% | 20,451 |
| 2023/08/24 | 1,796 | 1,797 | 1,793 | 1,795 | +14 | +0.8% | 30,738 |
| 2023/08/23 | 1,779 | 1,782 | 1,778 | 1,781 | +3 | +0.2% | 61,460 |
| 2023/08/22 | 1,777 | 1,779 | 1,774 | 1,778 | -5 | -0.3% | 42,743 |
| 2023/08/21 | 1,785 | 1,789 | 1,782 | 1,783 | -9 | -0.5% | 60,090 |
| 2023/08/18 | 1,788 | 1,792 | 1,785 | 1,792 | +10 | +0.6% | 42,902 |
| 2023/08/17 | 1,792 | 1,792 | 1,781 | 1,782 | -18 | -1% | 65,553 |
| 2023/08/16 | 1,797 | 1,800 | 1,795 | 1,800 | +3 | +0.2% | 64,771 |
| 2023/08/15 | 1,800 | 1,800 | 1,795 | 1,797 | -6 | -0.3% | 60,888 |
| 2023/08/14 | 1,802 | 1,804 | 1,800 | 1,803 | -21 | -1.2% | 174,954 |
| 2023/08/10 | 1,827 | 1,827 | 1,822 | 1,824 | -3 | -0.2% | 44,673 |
| 2023/08/09 | 1,829 | 1,830 | 1,825 | 1,827 | +2 | +0.1% | 91,508 |
| 2023/08/08 | 1,819 | 1,825 | 1,816 | 1,825 | +4 | +0.2% | 33,280 |
451～
500
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
