ｉシェアーズ・コア 米国債７－１０年 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 289.3 | 289.4 | 287.9 | 287.9 | -0.3 | -0.1% | 224,770 |
| 2025/07/03 | 287.9 | 288.7 | 287.5 | 288.2 | -0.1 | ±0% | 52,700 |
| 2025/07/02 | 288.1 | 288.8 | 287.9 | 288.3 | -1.2 | -0.4% | 66,170 |
| 2025/07/01 | 289.4 | 289.6 | 288.6 | 289.5 | +1.4 | +0.5% | 169,850 |
| 2025/06/30 | 289.5 | 289.8 | 287.9 | 288.1 | -2.1 | -0.7% | 72,110 |
| 2025/06/27 | 290.3 | 290.5 | 289.2 | 290.2 | +0.7 | +0.2% | 102,840 |
| 2025/06/26 | 289.8 | 290.3 | 289.4 | 289.5 | -0.2 | -0.1% | 79,220 |
| 2025/06/25 | 289.7 | 290.3 | 288.9 | 289.7 | -0.5 | -0.2% | 158,850 |
| 2025/06/24 | 290.5 | 290.6 | 289.2 | 290.2 | -2.1 | -0.7% | 20,900 |
| 2025/06/23 | 290.2 | 292.3 | 290.1 | 292.3 | +3.5 | +1.2% | 112,290 |
| 2025/06/20 | 288.4 | 288.8 | 287.7 | 288.8 | +0.9 | +0.3% | 66,910 |
| 2025/06/19 | 287.4 | 288.2 | 286.5 | 287.9 | +0.5 | +0.2% | 19,420 |
| 2025/06/18 | 288.1 | 288.5 | 286.7 | 287.4 | +1.7 | +0.6% | 29,600 |
| 2025/06/17 | 285.5 | 286.9 | 285.2 | 285.7 | +1.3 | +0.5% | 40,880 |
| 2025/06/16 | 286.4 | 286.4 | 284.3 | 284.4 | -1.9 | -0.7% | 46,850 |
| 2025/06/13 | 284.6 | 286.3 | 284.3 | 286.3 | +1.9 | +0.7% | 35,400 |
| 2025/06/12 | 285.2 | 285.6 | 284.3 | 284.4 | -0.9 | -0.3% | 47,880 |
| 2025/06/11 | 285.3 | 285.9 | 285 | 285.3 | +0.6 | +0.2% | 11,080 |
| 2025/06/10 | 284.1 | 285.5 | 284.1 | 284.7 | +1 | +0.4% | 14,910 |
| 2025/06/09 | 284.5 | 284.5 | 283.5 | 283.7 | -1 | -0.4% | 154,920 |
| 2025/06/06 | 284 | 285.1 | 284 | 284.7 | +0.9 | +0.3% | 33,540 |
| 2025/06/05 | 283.1 | 284.1 | 283 | 283.8 | +0.3 | +0.1% | 334,110 |
| 2025/06/04 | 283.5 | 284.3 | 283.4 | 283.5 | +1.6 | +0.6% | 21,780 |
| 2025/06/03 | 280.7 | 282.6 | 280.7 | 281.9 | -0.8 | -0.3% | 72,170 |
| 2025/06/02 | 284.6 | 284.6 | 282.7 | 282.7 | -1.1 | -0.4% | 264,830 |
| 2025/05/30 | 283.5 | 284.4 | 283.2 | 283.8 | -1.2 | -0.4% | 48,400 |
| 2025/05/29 | 285.6 | 286.4 | 285 | 285 | +1.4 | +0.5% | 17,610 |
| 2025/05/28 | 283.8 | 284.6 | 283 | 283.6 | +1.2 | +0.4% | 92,550 |
| 2025/05/27 | 279.8 | 282.4 | 278.9 | 282.4 | +3 | +1.1% | 45,150 |
| 2025/05/26 | 280.3 | 280.3 | 278.4 | 279.4 | -1.3 | -0.5% | 77,250 |
| 2025/05/23 | 281.7 | 281.9 | 280.5 | 280.7 | +1.3 | +0.5% | 50,050 |
| 2025/05/22 | 280 | 280 | 278.8 | 279.4 | -0.8 | -0.3% | 86,830 |
| 2025/05/21 | 283.2 | 283.6 | 280.2 | 280.2 | -3.9 | -1.4% | 327,170 |
| 2025/05/20 | 284.6 | 285.9 | 283.6 | 284.1 | +0.2 | +0.1% | 220,220 |
| 2025/05/19 | 286.3 | 287 | 283.8 | 283.9 | -2.3 | -0.8% | 36,770 |
| 2025/05/16 | 286.3 | 286.3 | 285.4 | 286.2 | +1.4 | +0.5% | 10,920 |
| 2025/05/15 | 286.2 | 286.3 | 284.8 | 284.8 | -3.4 | -1.2% | 112,300 |
| 2025/05/14 | 289.2 | 289.4 | 288 | 288.2 | -1.9 | -0.7% | 49,640 |
| 2025/05/13 | 290.1 | 290.8 | 289.8 | 290.1 | +1.9 | +0.7% | 156,010 |
| 2025/05/12 | 287 | 288.2 | 286.8 | 288.2 | +1.3 | +0.5% | 77,800 |
| 2025/05/09 | 287.8 | 288.2 | 286.9 | 286.9 | +0.7 | +0.2% | 107,830 |
| 2025/05/08 | 285.7 | 286.2 | 285 | 286.2 | +3.2 | +1.1% | 34,590 |
| 2025/05/07 | 285.6 | 286 | 282.9 | 283 | -6 | -2.1% | 599,210 |
| 2025/05/02 | 291 | 291 | 288.9 | 289 | +0.9 | +0.3% | 125,350 |
| 2025/05/01 | 285.6 | 288.2 | 285.4 | 288.1 | +3 | +1.1% | 23,490 |
| 2025/04/30 | 285.9 | 285.9 | 284.2 | 285.1 | +0.4 | +0.1% | 38,830 |
| 2025/04/28 | 285.9 | 285.9 | 284.4 | 284.7 | +0.2 | +0.1% | 47,390 |
| 2025/04/25 | 282.1 | 284.8 | 282.1 | 284.5 | +3.1 | +1.1% | 57,280 |
| 2025/04/24 | 281.9 | 282.1 | 281.2 | 281.4 | +2.4 | +0.9% | 32,750 |
| 2025/04/23 | 278.6 | 280.8 | 278.6 | 279 | +3.3 | +1.2% | 46,160 |
1～
50
件表示中 / 1783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
