1,645
+8 (+0.49%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/11 | 1,908 | 1,912 | 1,899 | 1,902 | +31 | +1.7% | 138,860 |
| 2022/11/10 | 1,864 | 1,871 | 1,864 | 1,871 | +13 | +0.7% | 26,090 |
| 2022/11/09 | 1,858 | 1,863 | 1,857 | 1,858 | +11 | +0.6% | 13,715 |
| 2022/11/08 | 1,850 | 1,850 | 1,845 | 1,847 | -10 | -0.5% | 52,730 |
| 2022/11/07 | 1,855 | 1,859 | 1,855 | 1,857 | -5 | -0.3% | 10,319 |
| 2022/11/04 | 1,858 | 1,862 | 1,855 | 1,862 | -10 | -0.5% | 31,481 |
| 2022/11/02 | 1,868 | 1,875 | 1,868 | 1,872 | -2 | -0.1% | 118,179 |
| 2022/11/01 | 1,873 | 1,878 | 1,871 | 1,874 | -1 | -0.1% | 183,125 |
| 2022/10/31 | 1,880 | 1,880 | 1,871 | 1,875 | -14 | -0.7% | 213,246 |
| 2022/10/28 | 1,893 | 1,894 | 1,888 | 1,889 | +11 | +0.6% | 134,028 |
| 2022/10/27 | 1,878 | 1,880 | 1,874 | 1,878 | +8 | +0.4% | 73,891 |
| 2022/10/26 | 1,869 | 1,870 | 1,863 | 1,870 | +22 | +1.2% | 366,503 |
| 2022/10/25 | 1,843 | 1,850 | 1,842 | 1,848 | -10 | -0.5% | 52,648 |
| 2022/10/24 | 1,844 | 1,858 | 1,844 | 1,858 | +18 | +1% | 164,232 |
| 2022/10/21 | 1,844 | 1,847 | 1,836 | 1,840 | -16 | -0.9% | 120,197 |
| 2022/10/20 | 1,858 | 1,858 | 1,852 | 1,856 | -17 | -0.9% | 71,380 |
| 2022/10/19 | 1,878 | 1,880 | 1,872 | 1,873 | -7 | -0.4% | 46,444 |
| 2022/10/18 | 1,880 | 1,882 | 1,875 | 1,880 | +1 | +0.1% | 37,475 |
| 2022/10/17 | 1,877 | 1,879 | 1,872 | 1,879 | -6 | -0.3% | 40,996 |
651～
700
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
