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 |
|---|---|---|---|---|---|---|---|
| 2026/04/14 | 317.1 | 317.6 | 317 | 317.6 | +1 | +0.3% | 23,700 |
| 2026/04/13 | 316.7 | 317.1 | 316.5 | 316.6 | -0.8 | -0.3% | 74,390 |
| 2026/04/10 | 317.6 | 318.6 | 316.7 | 317.4 | +1.2 | +0.4% | 141,500 |
| 2026/04/09 | 319 | 319 | 315.8 | 316.2 | -3.2 | -1% | 51,070 |
| 2026/04/08 | 321.5 | 321.5 | 319.2 | 319.4 | -0.4 | -0.1% | 104,470 |
| 2026/04/07 | 320 | 320.4 | 319.8 | 319.8 | +0.4 | +0.1% | 15,030 |
| 2026/04/06 | 320.2 | 320.2 | 319.1 | 319.4 | -1.1 | -0.3% | 64,570 |
| 2026/04/03 | 320.3 | 320.5 | 320 | 320.5 | +2.1 | +0.7% | 57,410 |
| 2026/04/02 | 320.4 | 320.4 | 318 | 318.4 | -0.7 | -0.2% | 238,510 |
| 2026/04/01 | 318.4 | 319.4 | 318.4 | 319.1 | -0.6 | -0.2% | 36,320 |
| 2026/03/31 | 319.9 | 320.5 | 319.5 | 319.7 | +1.1 | +0.3% | 69,360 |
| 2026/03/30 | 319.2 | 319.2 | 318.4 | 318.6 | +1.2 | +0.4% | 85,070 |
| 2026/03/27 | 318.1 | 318.1 | 317.2 | 317.4 | -1.2 | -0.4% | 144,720 |
| 2026/03/26 | 319.1 | 319.1 | 318.4 | 318.6 | +0.7 | +0.2% | 78,990 |
| 2026/03/25 | 317.4 | 318 | 317.3 | 317.9 | +1.1 | +0.3% | 39,230 |
| 2026/03/24 | 318 | 318 | 316.2 | 316.8 | -0.8 | -0.3% | 72,210 |
| 2026/03/23 | 316.9 | 318.1 | 316.6 | 317.6 | -3.7 | -1.2% | 269,520 |
| 2026/03/19 | 321.5 | 321.5 | 320.8 | 321.3 | ±0 | ±0% | 110,390 |
| 2026/03/18 | 321.3 | 321.8 | 320.9 | 321.3 | -0.1 | ±0% | 32,870 |
| 2026/03/17 | 321.3 | 321.5 | 321.1 | 321.4 | +0.7 | +0.2% | 103,610 |
| 2026/03/16 | 321.2 | 321.2 | 320.4 | 320.7 | +0.3 | +0.1% | 114,840 |
| 2026/03/13 | 320.4 | 321 | 320 | 320.4 | -0.2 | -0.1% | 136,660 |
| 2026/03/12 | 320 | 320.7 | 320 | 320.6 | +0.1 | ±0% | 34,450 |
| 2026/03/11 | 320.5 | 321.1 | 320.2 | 320.5 | +0.3 | +0.1% | 76,160 |
| 2026/03/10 | 320.8 | 320.9 | 320.1 | 320.2 | +0.1 | ±0% | 376,530 |
| 2026/03/09 | 320.2 | 320.8 | 319.8 | 320.1 | +0.4 | +0.1% | 222,150 |
| 2026/03/06 | 319.4 | 320.1 | 319.1 | 319.7 | +0.8 | +0.3% | 473,520 |
| 2026/03/05 | 319.1 | 319.3 | 318.1 | 318.9 | -2.1 | -0.7% | 344,240 |
| 2026/03/04 | 321.7 | 321.8 | 320.5 | 321 | +0.4 | +0.1% | 388,580 |
| 2026/03/03 | 321.3 | 321.7 | 320.6 | 320.6 | -1.6 | -0.5% | 192,320 |
| 2026/03/02 | 321.7 | 322.4 | 320.2 | 322.2 | +3 | +0.9% | 143,440 |
| 2026/02/27 | 318.9 | 319.3 | 318.5 | 319.2 | +1 | +0.3% | 102,870 |
| 2026/02/26 | 318.8 | 318.8 | 317.7 | 318.2 | +0.7 | +0.2% | 82,570 |
| 2026/02/25 | 318.1 | 318.3 | 317.2 | 317.5 | +1 | +0.3% | 142,530 |
| 2026/02/24 | 315.5 | 316.8 | 315.5 | 316.5 | +0.8 | +0.3% | 65,950 |
| 2026/02/20 | 315.4 | 316.2 | 315.3 | 315.7 | +1 | +0.3% | 89,110 |
| 2026/02/19 | 314 | 315.5 | 314 | 314.7 | +2.5 | +0.8% | 403,230 |
| 2026/02/18 | 312 | 312.9 | 311.8 | 312.2 | +0.2 | +0.1% | 94,990 |
| 2026/02/17 | 313.6 | 313.6 | 312 | 312 | ±0 | ±0% | 51,020 |
| 2026/02/16 | 311.3 | 312.1 | 311.2 | 312 | +1.4 | +0.5% | 78,680 |
| 2026/02/13 | 309.7 | 311 | 309.7 | 310.6 | +1.2 | +0.4% | 181,770 |
| 2026/02/12 | 309.3 | 309.6 | 307.3 | 309.4 | -3.8 | -1.2% | 137,850 |
| 2026/02/10 | 314.3 | 314.6 | 312.5 | 313.2 | -0.9 | -0.3% | 181,740 |
| 2026/02/09 | 316 | 316.1 | 313.8 | 314.1 | -1.9 | -0.6% | 125,330 |
| 2026/02/06 | 316.9 | 316.9 | 315.5 | 316 | +1.1 | +0.3% | 285,580 |
| 2026/02/05 | 314 | 314.9 | 313.8 | 314.9 | +1.6 | +0.5% | 148,610 |
| 2026/02/04 | 311.7 | 313.3 | 311.7 | 313.3 | +2.7 | +0.9% | 382,570 |
| 2026/02/03 | 311.3 | 311.3 | 310.6 | 310.6 | -0.7 | -0.2% | 104,280 |
| 2026/02/02 | 310.5 | 311.4 | 310.2 | 311.3 | +3.5 | +1.1% | 871,850 |
| 2026/01/30 | 306.9 | 308.2 | 306 | 307.8 | +1.7 | +0.6% | 353,170 |
1～
50
件表示中 / 1971件
類似銘柄と比較する
現在ご覧いただいている「ｉＳコア米債」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
