1,641
-7 (-0.42%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,951 | 1,955 | 1,951 | 1,954 | +5 | +0.3% | 76,191 |
| 2023/01/25 | 1,949 | 1,953 | 1,948 | 1,949 | +5 | +0.3% | 39,873 |
| 2023/01/24 | 1,938 | 1,944 | 1,938 | 1,944 | -3 | -0.2% | 45,350 |
| 2023/01/23 | 1,947 | 1,950 | 1,944 | 1,947 | -10 | -0.5% | 106,105 |
| 2023/01/20 | 1,960 | 1,960 | 1,955 | 1,957 | -14 | -0.7% | 31,397 |
| 2023/01/19 | 1,967 | 1,972 | 1,963 | 1,971 | +25 | +1.3% | 106,956 |
| 2023/01/18 | 1,938 | 1,951 | 1,936 | 1,946 | +9 | +0.5% | 16,541 |
| 2023/01/17 | 1,940 | 1,943 | 1,937 | 1,937 | -7 | -0.4% | 65,268 |
| 2023/01/16 | 1,945 | 1,946 | 1,940 | 1,944 | -5 | -0.3% | 21,030 |
| 2023/01/13 | 1,951 | 1,954 | 1,948 | 1,949 | +7 | +0.4% | 62,601 |
| 2023/01/12 | 1,940 | 1,943 | 1,935 | 1,942 | +9 | +0.5% | 27,054 |
| 2023/01/11 | 1,932 | 1,933 | 1,928 | 1,933 | -8 | -0.4% | 13,746 |
| 2023/01/10 | 1,939 | 1,941 | 1,935 | 1,941 | +22 | +1.1% | 25,313 |
| 2023/01/06 | 1,920 | 1,920 | 1,913 | 1,919 | -1 | -0.1% | 11,449 |
| 2023/01/05 | 1,926 | 1,926 | 1,915 | 1,920 | +2 | +0.1% | 16,536 |
| 2023/01/04 | 1,916 | 1,918 | 1,911 | 1,918 | +17 | +0.9% | 98,156 |
| 2022/12/30 | 1,905 | 1,905 | 1,899 | 1,901 | +2 | +0.1% | 45,408 |
| 2022/12/29 | 1,898 | 1,899 | 1,893 | 1,899 | -1 | -0.1% | 61,613 |
| 2022/12/28 | 1,903 | 1,903 | 1,895 | 1,900 | -16 | -0.8% | 77,841 |
| 2022/12/27 | 1,918 | 1,919 | 1,915 | 1,916 | -2 | -0.1% | 9,023 |
| 2022/12/26 | 1,912 | 1,921 | 1,912 | 1,918 | -3 | -0.2% | 24,259 |
| 2022/12/23 | 1,924 | 1,924 | 1,919 | 1,921 | -7 | -0.4% | 46,666 |
| 2022/12/22 | 1,924 | 1,928 | 1,923 | 1,928 | +12 | +0.6% | 45,985 |
| 2022/12/21 | 1,923 | 1,923 | 1,915 | 1,916 | -11 | -0.6% | 26,543 |
| 2022/12/20 | 1,937 | 1,938 | 1,917 | 1,927 | -18 | -0.9% | 110,080 |
| 2022/12/19 | 1,952 | 1,956 | 1,945 | 1,945 | -9 | -0.5% | 25,557 |
| 2022/12/16 | 1,956 | 1,956 | 1,950 | 1,954 | +4 | +0.2% | 82,412 |
| 2022/12/15 | 1,958 | 1,958 | 1,948 | 1,950 | -3 | -0.2% | 435,891 |
| 2022/12/14 | 1,953 | 1,953 | 1,949 | 1,953 | +18 | +0.9% | 25,216 |
| 2022/12/13 | 1,935 | 1,936 | 1,932 | 1,935 | -3 | -0.2% | 365,743 |
| 2022/12/12 | 1,937 | 1,941 | 1,933 | 1,938 | -17 | -0.9% | 342,361 |
| 2022/12/09 | 1,952 | 1,955 | 1,948 | 1,955 | -1 | -0.1% | 18,165 |
| 2022/12/08 | 1,956 | 1,958 | 1,952 | 1,956 | +14 | +0.7% | 89,613 |
| 2022/12/07 | 1,943 | 1,943 | 1,940 | 1,942 | +5 | +0.3% | 10,089 |
| 2022/12/06 | 1,936 | 1,938 | 1,934 | 1,937 | -6 | -0.3% | 193,473 |
| 2022/12/05 | 1,950 | 1,950 | 1,942 | 1,943 | -2 | -0.1% | 29,809 |
| 2022/12/02 | 1,951 | 1,951 | 1,943 | 1,945 | +9 | +0.5% | 48,058 |
| 2022/12/01 | 1,936 | 1,937 | 1,931 | 1,936 | +19 | +1% | 113,443 |
| 2022/11/30 | 1,915 | 1,920 | 1,913 | 1,917 | -4 | -0.2% | 18,552 |
| 2022/11/29 | 1,925 | 1,925 | 1,917 | 1,921 | -8 | -0.4% | 61,149 |
| 2022/11/28 | 1,931 | 1,950 | 1,922 | 1,929 | -1 | -0.1% | 75,728 |
| 2022/11/25 | 1,928 | 1,930 | 1,924 | 1,930 | +7 | +0.4% | 38,019 |
| 2022/11/24 | 1,920 | 1,925 | 1,920 | 1,923 | +17 | +0.9% | 32,567 |
| 2022/11/22 | 1,904 | 1,908 | 1,903 | 1,906 | -3 | -0.2% | 10,974 |
| 2022/11/21 | 1,902 | 1,910 | 1,902 | 1,909 | -5 | -0.3% | 62,473 |
| 2022/11/18 | 1,909 | 1,914 | 1,906 | 1,914 | -6 | -0.3% | 32,097 |
| 2022/11/17 | 1,916 | 1,923 | 1,911 | 1,920 | +15 | +0.8% | 21,501 |
| 2022/11/16 | 1,909 | 1,912 | 1,902 | 1,905 | +7 | +0.4% | 29,402 |
| 2022/11/15 | 1,893 | 1,899 | 1,893 | 1,898 | +6 | +0.3% | 16,054 |
| 2022/11/14 | 1,900 | 1,901 | 1,891 | 1,892 | -10 | -0.5% | 30,635 |
601～
650
件表示中 / 1785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
