株価:2025/08/25 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 |
---|---|---|---|---|---|---|---|
2021/05/13 | 2,319 | 2,322 | 2,318 | 2,320 | -10 | -0.4% | 119,283 |
2021/05/12 | 2,331 | 2,333 | 2,330 | 2,330 | -3 | -0.1% | 10,885 |
2021/05/11 | 2,336 | 2,338 | 2,333 | 2,333 | -2 | -0.1% | 26,248 |
2021/05/10 | 2,339 | 2,339 | 2,334 | 2,335 | -3 | -0.1% | 10,368 |
2021/05/07 | 2,339 | 2,340 | 2,337 | 2,338 | +2 | +0.1% | 24,268 |
2021/05/06 | 2,338 | 2,339 | 2,335 | 2,336 | +13 | +0.6% | 7,578 |
2021/04/30 | 2,323 | 2,324 | 2,321 | 2,323 | ±0 | ±0% | 23,283 |
2021/04/28 | 2,329 | 2,329 | 2,323 | 2,323 | -11 | -0.5% | 60,936 |
2021/04/27 | 2,334 | 2,336 | 2,333 | 2,334 | ±0 | ±0% | 8,731 |
2021/04/26 | 2,337 | 2,338 | 2,334 | 2,334 | -5 | -0.2% | 18,584 |
2021/04/23 | 2,342 | 2,342 | 2,337 | 2,339 | -4 | -0.2% | 137,435 |
2021/04/22 | 2,341 | 2,344 | 2,340 | 2,343 | +3 | +0.1% | 16,253 |
2021/04/21 | 2,337 | 2,341 | 2,336 | 2,340 | +12 | +0.5% | 44,421 |
2021/04/20 | 2,332 | 2,335 | 2,327 | 2,328 | -12 | -0.5% | 66,213 |
2021/04/19 | 2,336 | 2,340 | 2,336 | 2,340 | +4 | +0.2% | 10,124 |
2021/04/16 | 2,337 | 2,339 | 2,334 | 2,336 | +9 | +0.4% | 147,981 |
2021/04/15 | 2,323 | 2,328 | 2,323 | 2,327 | -2 | -0.1% | 44,693 |
2021/04/14 | 2,327 | 2,331 | 2,327 | 2,329 | +12 | +0.5% | 17,616 |
2021/04/13 | 2,318 | 2,320 | 2,315 | 2,317 | -5 | -0.2% | 122,528 |
2021/04/12 | 2,325 | 2,325 | 2,319 | 2,322 | -3 | -0.1% | 14,714 |
2021/04/09 | 2,323 | 2,328 | 2,323 | 2,325 | +5 | +0.2% | 52,137 |
2021/04/08 | 2,323 | 2,328 | 2,319 | 2,320 | -8 | -0.3% | 86,498 |
2021/04/07 | 2,324 | 2,329 | 2,324 | 2,328 | +7 | +0.3% | 183,344 |
2021/04/06 | 2,316 | 2,323 | 2,316 | 2,321 | +6 | +0.3% | 142,228 |
2021/04/05 | 2,317 | 2,318 | 2,313 | 2,315 | -6 | -0.3% | 62,485 |
2021/04/02 | 2,321 | 2,325 | 2,320 | 2,321 | +6 | +0.3% | 197,454 |
2021/04/01 | 2,316 | 2,316 | 2,309 | 2,315 | +1 | ±0% | 45,063 |
2021/03/31 | 2,316 | 2,317 | 2,311 | 2,314 | +1 | ±0% | 9,460 |
2021/03/30 | 2,317 | 2,320 | 2,311 | 2,313 | -19 | -0.8% | 403,967 |
2021/03/29 | 2,327 | 2,332 | 2,325 | 2,332 | -3 | -0.1% | 9,804 |
2021/03/26 | 2,335 | 2,336 | 2,332 | 2,335 | -2 | -0.1% | 31,120 |
2021/03/25 | 2,337 | 2,337 | 2,332 | 2,337 | -2 | -0.1% | 1,081,701 |
2021/03/24 | 2,333 | 2,340 | 2,333 | 2,339 | +16 | +0.7% | 1,362,438 |
2021/03/23 | 2,324 | 2,326 | 2,318 | 2,323 | -1 | ±0% | 30,023 |
2021/03/22 | 2,318 | 2,325 | 2,316 | 2,324 | +3 | +0.1% | 269,512 |
2021/03/19 | 2,322 | 2,322 | 2,317 | 2,321 | -5 | -0.2% | 71,040 |
2021/03/18 | 2,331 | 2,335 | 2,324 | 2,326 | -6 | -0.3% | 418,540 |
2021/03/17 | 2,335 | 2,335 | 2,331 | 2,332 | -8 | -0.3% | 161,355 |
2021/03/16 | 2,336 | 2,340 | 2,336 | 2,340 | +10 | +0.4% | 621,248 |
2021/03/15 | 2,332 | 2,337 | 2,330 | 2,330 | -18 | -0.8% | 331,453 |
2021/03/12 | 2,350 | 2,351 | 2,347 | 2,348 | -4 | -0.2% | 33,865 |
2021/03/11 | 2,353 | 2,353 | 2,349 | 2,352 | +4 | +0.2% | 3,013,964 |
2021/03/10 | 2,350 | 2,351 | 2,346 | 2,348 | +9 | +0.4% | 1,286,526 |
2021/03/09 | 2,338 | 2,342 | 2,336 | 2,339 | +1 | ±0% | 63,418 |
2021/03/08 | 2,337 | 2,341 | 2,336 | 2,338 | -6 | -0.3% | 141,804 |
2021/03/05 | 2,341 | 2,344 | 2,340 | 2,344 | -14 | -0.6% | 34,661 |
2021/03/04 | 2,358 | 2,360 | 2,355 | 2,358 | -14 | -0.6% | 16,494 |
2021/03/03 | 2,375 | 2,375 | 2,371 | 2,372 | +1 | ±0% | 26,939 |
2021/03/02 | 2,370 | 2,373 | 2,367 | 2,371 | +1 | ±0% | 164,328 |
2021/03/01 | 2,376 | 2,376 | 2,369 | 2,370 | +13 | +0.6% | 68,526 |
1051~
1100
件表示中 / 1817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