1,645
+8 (+0.49%)
株価：2025/08/25 12:41
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,880 | 1,889 | 1,880 | 1,885 | -3 | -0.2% | 131,469 |
| 2022/10/13 | 1,887 | 1,890 | 1,885 | 1,888 | +2 | +0.1% | 11,813 |
| 2022/10/12 | 1,875 | 1,889 | 1,875 | 1,886 | +10 | +0.5% | 11,008 |
| 2022/10/11 | 1,886 | 1,887 | 1,873 | 1,876 | -25 | -1.3% | 36,634 |
| 2022/10/07 | 1,905 | 1,905 | 1,899 | 1,901 | -21 | -1.1% | 47,552 |
| 2022/10/06 | 1,925 | 1,926 | 1,919 | 1,922 | -18 | -0.9% | 36,866 |
| 2022/10/05 | 1,942 | 1,944 | 1,938 | 1,940 | -1 | -0.1% | 29,163 |
| 2022/10/04 | 1,942 | 1,943 | 1,935 | 1,941 | +23 | +1.2% | 38,270 |
| 2022/10/03 | 1,907 | 1,918 | 1,907 | 1,918 | +2 | +0.1% | 31,745 |
| 2022/09/30 | 1,910 | 1,917 | 1,910 | 1,916 | +9 | +0.5% | 17,562 |
| 2022/09/29 | 1,921 | 1,924 | 1,907 | 1,907 | +21 | +1.1% | 79,963 |
| 2022/09/28 | 1,891 | 1,892 | 1,881 | 1,886 | -16 | -0.8% | 248,518 |
| 2022/09/27 | 1,894 | 1,903 | 1,892 | 1,902 | -13 | -0.7% | 165,358 |
| 2022/09/26 | 1,926 | 1,927 | 1,914 | 1,915 | -38 | -1.9% | 291,446 |
| 2022/09/22 | 1,958 | 1,958 | 1,947 | 1,953 | -5 | -0.3% | 145,885 |
| 2022/09/21 | 1,956 | 1,958 | 1,952 | 1,958 | -9 | -0.5% | 203,389 |
| 2022/09/20 | 1,967 | 1,970 | 1,964 | 1,967 | -3 | -0.2% | 71,065 |
| 2022/09/16 | 1,971 | 1,973 | 1,969 | 1,970 | -3 | -0.2% | 56,403 |
| 2022/09/15 | 1,979 | 1,979 | 1,973 | 1,973 | -5 | -0.3% | 47,022 |
| 2022/09/14 | 1,980 | 1,980 | 1,971 | 1,978 | -13 | -0.7% | 52,551 |
| 2022/09/13 | 1,991 | 1,992 | 1,989 | 1,991 | +1 | +0.1% | 171,150 |
| 2022/09/12 | 1,995 | 1,997 | 1,988 | 1,990 | -7 | -0.4% | 43,660 |
| 2022/09/09 | 1,992 | 1,998 | 1,990 | 1,997 | -11 | -0.5% | 46,288 |
| 2022/09/08 | 2,001 | 2,008 | 1,997 | 2,008 | +19 | +1% | 50,122 |
| 2022/09/07 | 1,991 | 1,992 | 1,985 | 1,989 | -18 | -0.9% | 64,035 |
| 2022/09/06 | 2,014 | 2,014 | 2,004 | 2,007 | -7 | -0.3% | 14,151 |
| 2022/09/05 | 2,017 | 2,017 | 2,012 | 2,014 | +10 | +0.5% | 12,089 |
| 2022/09/02 | 2,000 | 2,004 | 2,000 | 2,004 | -10 | -0.5% | 25,414 |
| 2022/09/01 | 2,018 | 2,018 | 2,007 | 2,014 | -16 | -0.8% | 129,187 |
| 2022/08/31 | 2,030 | 2,030 | 2,025 | 2,030 | -4 | -0.2% | 9,827 |
| 2022/08/30 | 2,027 | 2,034 | 2,027 | 2,034 | +5 | +0.2% | 191,011 |
| 2022/08/29 | 2,033 | 2,037 | 2,025 | 2,029 | -10 | -0.5% | 22,838 |
| 2022/08/26 | 2,042 | 2,044 | 2,037 | 2,039 | +7 | +0.3% | 6,390 |
| 2022/08/25 | 2,031 | 2,033 | 2,028 | 2,032 | -12 | -0.6% | 34,837 |
| 2022/08/24 | 2,040 | 2,044 | 2,038 | 2,044 | -3 | -0.1% | 19,061 |
| 2022/08/23 | 2,045 | 2,047 | 2,043 | 2,047 | -6 | -0.3% | 27,048 |
| 2022/08/22 | 2,057 | 2,059 | 2,049 | 2,053 | -13 | -0.6% | 172,597 |
| 2022/08/19 | 2,070 | 2,073 | 2,062 | 2,066 | -4 | -0.2% | 18,084 |
| 2022/08/18 | 2,068 | 2,072 | 2,067 | 2,070 | -11 | -0.5% | 7,623 |
| 2022/08/17 | 2,081 | 2,082 | 2,076 | 2,081 | -4 | -0.2% | 12,627 |
| 2022/08/16 | 2,082 | 2,088 | 2,082 | 2,085 | +8 | +0.4% | 6,222 |
| 2022/08/15 | 2,080 | 2,080 | 2,073 | 2,077 | +8 | +0.4% | 14,156 |
| 2022/08/12 | 2,071 | 2,073 | 2,065 | 2,069 | -12 | -0.6% | 189,471 |
| 2022/08/10 | 2,086 | 2,086 | 2,080 | 2,081 | -4 | -0.2% | 16,313 |
| 2022/08/09 | 2,090 | 2,091 | 2,085 | 2,085 | +4 | +0.2% | 67,830 |
| 2022/08/08 | 2,072 | 2,081 | 2,071 | 2,081 | -18 | -0.9% | 90,251 |
| 2022/08/05 | 2,102 | 2,104 | 2,099 | 2,099 | +4 | +0.2% | 234,616 |
| 2022/08/04 | 2,090 | 2,096 | 2,080 | 2,095 | -1 | ±0% | 78,653 |
| 2022/08/03 | 2,092 | 2,097 | 2,088 | 2,096 | -28 | -1.3% | 132,817 |
| 2022/08/02 | 2,123 | 2,129 | 2,119 | 2,124 | +22 | +1% | 102,074 |
701～
750
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
