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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,794 | 1,795 | 1,789 | 1,792 | +11 | +0.6% | 96,923 |
| 2024/01/31 | 1,781 | 1,782 | 1,777 | 1,781 | +3 | +0.2% | 213,848 |
| 2024/01/30 | 1,774 | 1,778 | 1,773 | 1,778 | +12 | +0.7% | 272,733 |
| 2024/01/29 | 1,766 | 1,767 | 1,764 | 1,766 | -6 | -0.3% | 81,871 |
| 2024/01/26 | 1,772 | 1,772 | 1,769 | 1,772 | +8 | +0.5% | 184,550 |
| 2024/01/25 | 1,760 | 1,764 | 1,759 | 1,764 | -6 | -0.3% | 219,850 |
| 2024/01/24 | 1,769 | 1,770 | 1,765 | 1,770 | -4 | -0.2% | 92,127 |
| 2024/01/23 | 1,772 | 1,774 | 1,770 | 1,774 | +5 | +0.3% | 258,223 |
| 2024/01/22 | 1,767 | 1,770 | 1,766 | 1,769 | +6 | +0.3% | 50,154 |
| 2024/01/19 | 1,766 | 1,766 | 1,762 | 1,763 | -11 | -0.6% | 92,055 |
| 2024/01/18 | 1,771 | 1,774 | 1,769 | 1,774 | -4 | -0.2% | 59,126 |
| 2024/01/17 | 1,776 | 1,781 | 1,775 | 1,778 | -8 | -0.4% | 145,503 |
| 2024/01/16 | 1,790 | 1,791 | 1,784 | 1,786 | -7 | -0.4% | 64,263 |
| 2024/01/15 | 1,792 | 1,793 | 1,790 | 1,793 | +4 | +0.2% | 107,425 |
| 2024/01/12 | 1,789 | 1,791 | 1,787 | 1,789 | +8 | +0.4% | 267,685 |
| 2024/01/11 | 1,780 | 1,784 | 1,780 | 1,781 | -1 | -0.1% | 472,741 |
| 2024/01/10 | 1,786 | 1,786 | 1,782 | 1,782 | -13 | -0.7% | 500,302 |
| 2024/01/09 | 1,796 | 1,798 | 1,792 | 1,795 | -2 | -0.1% | 112,953 |
| 2024/01/05 | 1,798 | 1,798 | 1,794 | 1,797 | -8 | -0.4% | 116,213 |
| 2024/01/04 | 1,808 | 1,809 | 1,804 | 1,805 | -12 | -0.7% | 266,621 |
| 2023/12/29 | 1,817 | 1,819 | 1,816 | 1,817 | -6 | -0.3% | 202,120 |
| 2023/12/28 | 1,821 | 1,823 | 1,820 | 1,823 | +9 | +0.5% | 344,816 |
| 2023/12/27 | 1,812 | 1,814 | 1,809 | 1,814 | +1 | +0.1% | 85,911 |
| 2023/12/26 | 1,810 | 1,814 | 1,810 | 1,813 | -1 | -0.1% | 56,398 |
| 2023/12/25 | 1,811 | 1,814 | 1,809 | 1,814 | +2 | +0.1% | 48,518 |
| 2023/12/22 | 1,814 | 1,814 | 1,809 | 1,812 | -3 | -0.2% | 201,380 |
| 2023/12/21 | 1,815 | 1,818 | 1,815 | 1,815 | +4 | +0.2% | 96,898 |
| 2023/12/20 | 1,808 | 1,811 | 1,807 | 1,811 | +5 | +0.3% | 212,944 |
| 2023/12/19 | 1,808 | 1,808 | 1,804 | 1,806 | -4 | -0.2% | 86,522 |
| 2023/12/18 | 1,808 | 1,811 | 1,806 | 1,810 | +6 | +0.3% | 174,740 |
| 2023/12/15 | 1,812 | 1,812 | 1,804 | 1,804 | -1 | -0.1% | 162,027 |
| 2023/12/14 | 1,795 | 1,806 | 1,795 | 1,805 | +33 | +1.9% | 929,635 |
| 2023/12/13 | 1,775 | 1,775 | 1,772 | 1,772 | -1 | -0.1% | 204,771 |
| 2023/12/12 | 1,766 | 1,773 | 1,766 | 1,773 | +7 | +0.4% | 96,032 |
| 2023/12/11 | 1,765 | 1,768 | 1,765 | 1,766 | -13 | -0.7% | 180,584 |
| 2023/12/08 | 1,781 | 1,781 | 1,776 | 1,779 | +3 | +0.2% | 165,509 |
| 2023/12/07 | 1,783 | 1,787 | 1,776 | 1,776 | +2 | +0.1% | 143,620 |
| 2023/12/06 | 1,778 | 1,778 | 1,774 | 1,774 | +5 | +0.3% | 122,460 |
| 2023/12/05 | 1,764 | 1,769 | 1,764 | 1,769 | +2 | +0.1% | 103,662 |
| 2023/12/04 | 1,776 | 1,776 | 1,766 | 1,767 | +11 | +0.6% | 394,919 |
| 2023/12/01 | 1,758 | 1,761 | 1,755 | 1,756 | -6 | -0.3% | 300,540 |
| 2023/11/30 | 1,767 | 1,768 | 1,762 | 1,762 | -4 | -0.2% | 142,664 |
| 2023/11/29 | 1,757 | 1,766 | 1,757 | 1,766 | +17 | +1% | 414,639 |
| 2023/11/28 | 1,747 | 1,749 | 1,746 | 1,749 | +12 | +0.7% | 165,223 |
| 2023/11/27 | 1,736 | 1,738 | 1,733 | 1,737 | -2 | -0.1% | 128,166 |
| 2023/11/24 | 1,741 | 1,743 | 1,739 | 1,739 | -8 | -0.5% | 173,660 |
| 2023/11/22 | 1,752 | 1,752 | 1,745 | 1,747 | -4 | -0.2% | 83,647 |
| 2023/11/21 | 1,747 | 1,751 | 1,746 | 1,751 | +8 | +0.5% | 119,554 |
| 2023/11/20 | 1,746 | 1,746 | 1,740 | 1,743 | -1 | -0.1% | 126,226 |
| 2023/11/17 | 1,747 | 1,748 | 1,742 | 1,744 | +8 | +0.5% | 171,689 |
351～
400
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
