1,657
-5 (-0.30%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,691 | 1,691 | 1,686 | 1,688 | +1 | +0.1% | 221,192 |
| 2024/11/29 | 1,683 | 1,687 | 1,683 | 1,687 | +5 | +0.3% | 72,453 |
| 2024/11/28 | 1,681 | 1,685 | 1,681 | 1,682 | +4 | +0.2% | 32,988 |
| 2024/11/27 | 1,678 | 1,680 | 1,676 | 1,678 | -2 | -0.1% | 54,652 |
| 2024/11/26 | 1,678 | 1,682 | 1,678 | 1,680 | +7 | +0.4% | 106,833 |
| 2024/11/25 | 1,672 | 1,674 | 1,670 | 1,673 | +9 | +0.5% | 163,426 |
| 2024/11/22 | 1,665 | 1,666 | 1,663 | 1,664 | -3 | -0.2% | 40,047 |
| 2024/11/21 | 1,666 | 1,668 | 1,665 | 1,667 | +1 | +0.1% | 42,604 |
| 2024/11/20 | 1,667 | 1,668 | 1,665 | 1,666 | ±0 | ±0% | 27,024 |
| 2024/11/19 | 1,664 | 1,667 | 1,664 | 1,666 | +3 | +0.2% | 30,399 |
| 2024/11/18 | 1,661 | 1,664 | 1,661 | 1,663 | +5 | +0.3% | 29,085 |
| 2024/11/15 | 1,661 | 1,661 | 1,657 | 1,658 | +1 | +0.1% | 53,147 |
| 2024/11/14 | 1,659 | 1,661 | 1,656 | 1,657 | -3 | -0.2% | 50,446 |
| 2024/11/13 | 1,672 | 1,673 | 1,660 | 1,660 | -15 | -0.9% | 125,921 |
| 2024/11/12 | 1,676 | 1,676 | 1,673 | 1,675 | -1 | -0.1% | 113,450 |
| 2024/11/11 | 1,674 | 1,676 | 1,672 | 1,676 | +1 | +0.1% | 69,848 |
| 2024/11/08 | 1,673 | 1,677 | 1,672 | 1,675 | +12 | +0.7% | 32,808 |
| 2024/11/07 | 1,662 | 1,665 | 1,661 | 1,663 | +1 | +0.1% | 258,337 |
| 2024/11/06 | 1,686 | 1,686 | 1,659 | 1,662 | -23 | -1.4% | 413,764 |
| 2024/11/05 | 1,681 | 1,685 | 1,679 | 1,685 | ±0 | ±0% | 69,611 |
| 2024/11/01 | 1,682 | 1,685 | 1,681 | 1,685 | +1 | +0.1% | 77,427 |
| 2024/10/31 | 1,682 | 1,684 | 1,680 | 1,684 | -5 | -0.3% | 92,426 |
| 2024/10/30 | 1,688 | 1,690 | 1,688 | 1,689 | +3 | +0.2% | 209,663 |
| 2024/10/29 | 1,684 | 1,687 | 1,684 | 1,686 | +1 | +0.1% | 81,678 |
| 2024/10/28 | 1,687 | 1,687 | 1,683 | 1,685 | -13 | -0.8% | 160,923 |
| 2024/10/25 | 1,695 | 1,698 | 1,694 | 1,698 | +4 | +0.2% | 217,502 |
| 2024/10/24 | 1,690 | 1,694 | 1,689 | 1,694 | +2 | +0.1% | 42,927 |
| 2024/10/23 | 1,696 | 1,696 | 1,690 | 1,692 | -4 | -0.2% | 198,064 |
| 2024/10/22 | 1,698 | 1,700 | 1,693 | 1,696 | -19 | -1.1% | 198,864 |
| 2024/10/21 | 1,711 | 1,715 | 1,709 | 1,715 | +3 | +0.2% | 43,234 |
| 2024/10/18 | 1,712 | 1,712 | 1,710 | 1,712 | -7 | -0.4% | 68,534 |
| 2024/10/17 | 1,720 | 1,720 | 1,717 | 1,719 | ±0 | ±0% | 32,233 |
| 2024/10/16 | 1,716 | 1,719 | 1,716 | 1,719 | +9 | +0.5% | 68,803 |
| 2024/10/15 | 1,710 | 1,712 | 1,708 | 1,710 | -5 | -0.3% | 79,301 |
| 2024/10/11 | 1,714 | 1,715 | 1,712 | 1,715 | ±0 | ±0% | 227,058 |
| 2024/10/10 | 1,714 | 1,715 | 1,711 | 1,715 | -19 | -1.1% | 127,539 |
| 2024/10/09 | 1,732 | 1,735 | 1,732 | 1,734 | -5 | -0.3% | 136,809 |
| 2024/10/08 | 1,735 | 1,739 | 1,733 | 1,739 | -1 | -0.1% | 170,101 |
| 2024/10/07 | 1,740 | 1,741 | 1,737 | 1,740 | -18 | -1% | 131,505 |
| 2024/10/04 | 1,761 | 1,761 | 1,758 | 1,758 | -9 | -0.5% | 359,485 |
| 2024/10/03 | 1,775 | 1,775 | 1,765 | 1,767 | -8 | -0.5% | 105,135 |
| 2024/10/02 | 1,774 | 1,775 | 1,771 | 1,775 | +6 | +0.3% | 453,127 |
| 2024/10/01 | 1,769 | 1,770 | 1,767 | 1,769 | -1 | -0.1% | 74,940 |
| 2024/09/30 | 1,771 | 1,780 | 1,770 | 1,770 | +3 | +0.2% | 121,591 |
| 2024/09/27 | 1,760 | 1,768 | 1,760 | 1,767 | -1 | -0.1% | 27,805 |
| 2024/09/26 | 1,767 | 1,769 | 1,767 | 1,768 | -7 | -0.4% | 80,971 |
| 2024/09/25 | 1,774 | 1,776 | 1,772 | 1,775 | +5 | +0.3% | 41,705 |
| 2024/09/24 | 1,771 | 1,773 | 1,769 | 1,770 | -7 | -0.4% | 405,500 |
| 2024/09/20 | 1,774 | 1,778 | 1,774 | 1,777 | ±0 | ±0% | 141,985 |
| 2024/09/19 | 1,777 | 1,777 | 1,772 | 1,777 | -8 | -0.4% | 72,659 |
101～
150
件表示中 / 1740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
