1,657
-5 (-0.30%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,875 | 1,876 | 1,871 | 1,873 | +3 | +0.2% | 17,385 |
| 2023/06/28 | 1,869 | 1,871 | 1,867 | 1,870 | -4 | -0.2% | 89,238 |
| 2023/06/27 | 1,879 | 1,879 | 1,873 | 1,874 | -3 | -0.2% | 24,286 |
| 2023/06/26 | 1,879 | 1,879 | 1,873 | 1,877 | +8 | +0.4% | 10,865 |
| 2023/06/23 | 1,869 | 1,870 | 1,866 | 1,869 | -7 | -0.4% | 90,995 |
| 2023/06/22 | 1,878 | 1,878 | 1,873 | 1,876 | ±0 | ±0% | 30,194 |
| 2023/06/21 | 1,872 | 1,877 | 1,872 | 1,876 | +9 | +0.5% | 82,756 |
| 2023/06/20 | 1,866 | 1,868 | 1,861 | 1,867 | -4 | -0.2% | 62,979 |
| 2023/06/19 | 1,872 | 1,874 | 1,870 | 1,871 | -4 | -0.2% | 29,314 |
| 2023/06/16 | 1,880 | 1,880 | 1,872 | 1,875 | +13 | +0.7% | 31,881 |
| 2023/06/15 | 1,866 | 1,869 | 1,861 | 1,862 | -5 | -0.3% | 75,948 |
| 2023/06/14 | 1,867 | 1,868 | 1,861 | 1,867 | -12 | -0.6% | 103,226 |
| 2023/06/13 | 1,876 | 1,880 | 1,876 | 1,879 | +5 | +0.3% | 40,509 |
| 2023/06/12 | 1,876 | 1,877 | 1,874 | 1,874 | -6 | -0.3% | 20,378 |
| 2023/06/09 | 1,880 | 1,881 | 1,876 | 1,880 | +10 | +0.5% | 68,729 |
| 2023/06/08 | 1,871 | 1,872 | 1,869 | 1,870 | -19 | -1% | 141,667 |
| 2023/06/07 | 1,884 | 1,890 | 1,884 | 1,889 | +5 | +0.3% | 13,754 |
| 2023/06/06 | 1,887 | 1,887 | 1,882 | 1,884 | +4 | +0.2% | 12,042 |
| 2023/06/05 | 1,880 | 1,887 | 1,878 | 1,880 | -16 | -0.8% | 62,888 |
| 2023/06/02 | 1,900 | 1,900 | 1,895 | 1,896 | +8 | +0.4% | 53,916 |
| 2023/06/01 | 1,903 | 1,903 | 1,887 | 1,888 | -4 | -0.2% | 87,050 |
| 2023/05/31 | 1,887 | 1,893 | 1,884 | 1,892 | +17 | +0.9% | 246,158 |
| 2023/05/30 | 1,880 | 1,880 | 1,873 | 1,875 | +5 | +0.3% | 37,512 |
| 2023/05/29 | 1,869 | 1,874 | 1,867 | 1,870 | -2 | -0.1% | 135,787 |
| 2023/05/26 | 1,871 | 1,873 | 1,868 | 1,872 | -10 | -0.5% | 256,491 |
| 2023/05/25 | 1,886 | 1,886 | 1,879 | 1,882 | -11 | -0.6% | 72,231 |
| 2023/05/24 | 1,886 | 1,893 | 1,886 | 1,893 | +7 | +0.4% | 90,259 |
| 2023/05/23 | 1,884 | 1,889 | 1,884 | 1,886 | -9 | -0.5% | 66,561 |
| 2023/05/22 | 1,896 | 1,897 | 1,893 | 1,895 | -7 | -0.4% | 42,860 |
| 2023/05/19 | 1,895 | 1,902 | 1,895 | 1,902 | -10 | -0.5% | 153,348 |
| 2023/05/18 | 1,915 | 1,916 | 1,909 | 1,912 | -6 | -0.3% | 137,155 |
| 2023/05/17 | 1,918 | 1,920 | 1,915 | 1,918 | -6 | -0.3% | 28,160 |
| 2023/05/16 | 1,921 | 1,926 | 1,921 | 1,924 | -2 | -0.1% | 22,423 |
| 2023/05/15 | 1,930 | 1,931 | 1,925 | 1,926 | -13 | -0.7% | 16,092 |
| 2023/05/12 | 1,940 | 1,943 | 1,938 | 1,939 | +7 | +0.4% | 47,390 |
| 2023/05/11 | 1,930 | 1,935 | 1,930 | 1,932 | +13 | +0.7% | 42,031 |
| 2023/05/10 | 1,919 | 1,924 | 1,919 | 1,919 | -4 | -0.2% | 23,807 |
| 2023/05/09 | 1,926 | 1,926 | 1,921 | 1,923 | -11 | -0.6% | 69,475 |
| 2023/05/08 | 1,930 | 1,935 | 1,924 | 1,934 | +18 | +0.9% | 145,201 |
| 2023/05/02 | 1,910 | 1,916 | 1,910 | 1,916 | -9 | -0.5% | 334,932 |
| 2023/05/01 | 1,940 | 1,940 | 1,910 | 1,925 | +2 | +0.1% | 32,732 |
| 2023/04/28 | 1,919 | 1,923 | 1,915 | 1,923 | -4 | -0.2% | 56,461 |
| 2023/04/27 | 1,932 | 1,933 | 1,926 | 1,927 | -8 | -0.4% | 27,547 |
| 2023/04/26 | 1,936 | 1,936 | 1,933 | 1,935 | +7 | +0.4% | 44,012 |
| 2023/04/25 | 1,925 | 1,928 | 1,923 | 1,928 | +13 | +0.7% | 16,517 |
| 2023/04/24 | 1,913 | 1,915 | 1,912 | 1,915 | -4 | -0.2% | 20,503 |
| 2023/04/21 | 1,918 | 1,919 | 1,915 | 1,919 | +10 | +0.5% | 20,588 |
| 2023/04/20 | 1,909 | 1,910 | 1,907 | 1,909 | -2 | -0.1% | 45,381 |
| 2023/04/19 | 1,911 | 1,912 | 1,908 | 1,911 | +1 | +0.1% | 21,049 |
| 2023/04/18 | 1,909 | 1,910 | 1,906 | 1,910 | -11 | -0.6% | 92,077 |
451～
500
件表示中 / 1740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
