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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 2023/04/17 | 1,921 | 1,922 | 1,916 | 1,921 | -11 | -0.6% | 38,978 |
| 2023/04/14 | 1,933 | 1,933 | 1,930 | 1,932 | -5 | -0.3% | 60,186 |
| 2023/04/13 | 1,939 | 1,940 | 1,934 | 1,937 | +5 | +0.3% | 35,239 |
| 2023/04/12 | 1,935 | 1,935 | 1,929 | 1,932 | -4 | -0.2% | 19,214 |
| 2023/04/11 | 1,936 | 1,937 | 1,934 | 1,936 | -7 | -0.4% | 18,952 |
| 2023/04/10 | 1,942 | 1,943 | 1,938 | 1,943 | -15 | -0.8% | 72,716 |
| 2023/04/07 | 1,961 | 1,961 | 1,954 | 1,958 | -4 | -0.2% | 13,751 |
| 2023/04/06 | 1,960 | 1,962 | 1,956 | 1,962 | +9 | +0.5% | 44,214 |
| 2023/04/05 | 1,950 | 1,954 | 1,950 | 1,953 | +14 | +0.7% | 26,612 |
| 2023/04/04 | 1,935 | 1,942 | 1,935 | 1,939 | +15 | +0.8% | 21,864 |
| 2023/04/03 | 1,930 | 1,930 | 1,924 | 1,924 | +3 | +0.2% | 9,336 |
| 2023/03/31 | 1,921 | 1,922 | 1,918 | 1,921 | +1 | +0.1% | 15,225 |
| 2023/03/30 | 1,922 | 1,922 | 1,914 | 1,920 | +3 | +0.2% | 14,080 |
| 2023/03/29 | 1,919 | 1,920 | 1,916 | 1,917 | -9 | -0.5% | 39,897 |
| 2023/03/28 | 1,918 | 1,927 | 1,918 | 1,926 | -16 | -0.8% | 45,871 |
| 2023/03/27 | 1,941 | 1,948 | 1,941 | 1,942 | -2 | -0.1% | 31,551 |
| 2023/03/24 | 1,940 | 1,947 | 1,939 | 1,944 | +8 | +0.4% | 19,743 |
| 2023/03/23 | 1,934 | 1,937 | 1,931 | 1,936 | +21 | +1.1% | 63,400 |
| 2023/03/22 | 1,916 | 1,916 | 1,911 | 1,915 | -26 | -1.3% | 54,306 |
| 2023/03/20 | 1,933 | 1,941 | 1,924 | 1,941 | +22 | +1.1% | 174,007 |
| 2023/03/17 | 1,918 | 1,919 | 1,911 | 1,919 | -12 | -0.6% | 31,070 |
| 2023/03/16 | 1,932 | 1,942 | 1,927 | 1,931 | +24 | +1.3% | 155,192 |
| 2023/03/15 | 1,903 | 1,909 | 1,901 | 1,907 | -12 | -0.6% | 223,564 |
| 2023/03/14 | 1,919 | 1,925 | 1,917 | 1,919 | +19 | +1% | 127,668 |
551～
600
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
