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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 277.5 | 277.7 | 276.8 | 276.9 | -2.3 | -0.8% | 46,620 |
| 2023/10/18 | 279.6 | 279.6 | 279 | 279.2 | -1.9 | -0.7% | 83,960 |
| 2023/10/17 | 282.3 | 282.3 | 280.6 | 281.1 | -1.5 | -0.5% | 70,960 |
| 2023/10/16 | 283.4 | 283.4 | 282.2 | 282.6 | -0.5 | -0.2% | 37,170 |
| 2023/10/13 | 282.5 | 283.2 | 282 | 283.1 | -0.8 | -0.3% | 37,160 |
| 2023/10/12 | 283 | 283.9 | 283 | 283.9 | +2 | +0.7% | 59,050 |
| 2023/10/11 | 281 | 281.9 | 280.9 | 281.9 | +0.3 | +0.1% | 83,010 |
| 2023/10/10 | 281.3 | 281.7 | 280.3 | 281.6 | +0.2 | +0.1% | 34,560 |
| 2023/10/06 | 281.8 | 281.8 | 280.7 | 281.4 | +0.3 | +0.1% | 40,510 |
| 2023/10/05 | 281 | 281.5 | 280.2 | 281.1 | +1.9 | +0.7% | 61,220 |
| 2023/10/04 | 280.1 | 280.2 | 278.9 | 279.2 | -3.9 | -1.4% | 102,360 |
| 2023/10/03 | 284.1 | 284.4 | 283.1 | 283.1 | -1.4 | -0.5% | 39,740 |
| 2023/10/02 | 285.4 | 285.5 | 284 | 284.5 | +0.3 | +0.1% | 98,150 |
| 2023/09/29 | 285 | 285 | 284.1 | 284.2 | -0.2 | -0.1% | 14,350 |
| 2023/09/28 | 284.3 | 284.6 | 283.7 | 284.4 | -0.7 | -0.2% | 27,970 |
| 2023/09/27 | 284.5 | 285.5 | 284.5 | 285.1 | +0.6 | +0.2% | 70,450 |
| 2023/09/26 | 283.6 | 284.5 | 283.6 | 284.5 | -0.7 | -0.2% | 23,940 |
| 2023/09/25 | 285.9 | 285.9 | 284.9 | 285.2 | +1.4 | +0.5% | 36,820 |
| 2023/09/22 | 283.4 | 284 | 282.6 | 283.8 | -1.8 | -0.6% | 89,980 |
| 2023/09/21 | 285.1 | 286.2 | 285 | 285.6 | -0.6 | -0.2% | 82,460 |
| 2023/09/20 | 286 | 286.2 | 285.6 | 286.2 | -0.8 | -0.3% | 23,250 |
| 2023/09/19 | 287.2 | 287.2 | 286.3 | 287 | -0.2 | -0.1% | 71,780 |
| 2023/09/15 | 287.2 | 287.3 | 286.4 | 287.2 | +0.1 | ±0% | 44,750 |
| 2023/09/14 | 287.3 | 287.5 | 286.5 | 287.1 | +0.7 | +0.2% | 28,870 |
| 2023/09/13 | 286.6 | 286.7 | 285.6 | 286.4 | +0.9 | +0.3% | 814,580 |
| 2023/09/12 | 285 | 285.5 | 284.3 | 285.5 | +1.4 | +0.5% | 31,160 |
| 2023/09/11 | 287 | 287 | 283.4 | 284.1 | -3.2 | -1.1% | 163,650 |
| 2023/09/08 | 287.2 | 287.5 | 286.2 | 287.3 | +0.6 | +0.2% | 27,410 |
| 2023/09/07 | 286.8 | 287.1 | 286.4 | 286.7 | -0.2 | -0.1% | 24,880 |
| 2023/09/06 | 287.1 | 287.8 | 286.4 | 286.9 | -0.1 | ±0% | 84,120 |
| 2023/09/05 | 287.1 | 287.1 | 286 | 287 | +0.9 | +0.3% | 136,760 |
| 2023/09/04 | 287.4 | 287.4 | 285.8 | 286.1 | -0.3 | -0.1% | 89,940 |
| 2023/09/01 | 286.2 | 286.5 | 285.8 | 286.4 | -0.6 | -0.2% | 53,260 |
| 2023/08/31 | 287.4 | 287.4 | 286.7 | 287 | +0.1 | ±0% | 51,160 |
| 2023/08/30 | 286.6 | 287.1 | 286.3 | 286.9 | +0.7 | +0.2% | 85,030 |
| 2023/08/29 | 286 | 286.3 | 285.6 | 286.2 | +0.9 | +0.3% | 46,600 |
| 2023/08/28 | 284.4 | 285.3 | 284.2 | 285.3 | +1.1 | +0.4% | 47,300 |
| 2023/08/25 | 284.6 | 284.6 | 283.7 | 284.2 | +0.7 | +0.2% | 373,510 |
| 2023/08/24 | 283.5 | 283.5 | 282.3 | 283.5 | +1.4 | +0.5% | 26,910 |
| 2023/08/23 | 282.1 | 282.2 | 281.5 | 282.1 | ±0 | ±0% | 11,990 |
| 2023/08/22 | 282 | 282.5 | 281.6 | 282.1 | +0.5 | +0.2% | 47,300 |
| 2023/08/21 | 283.5 | 283.5 | 281.5 | 281.6 | -1.4 | -0.5% | 36,390 |
| 2023/08/18 | 282.1 | 283.1 | 282 | 283 | -0.4 | -0.1% | 94,270 |
| 2023/08/17 | 284.3 | 284.6 | 281.5 | 283.4 | -0.7 | -0.2% | 58,290 |
| 2023/08/16 | 284.3 | 284.3 | 283.5 | 284.1 | +0.3 | +0.1% | 24,690 |
| 2023/08/15 | 283.1 | 283.9 | 283.1 | 283.8 | +0.6 | +0.2% | 30,510 |
| 2023/08/14 | 283.7 | 284 | 282.6 | 283.2 | -1.6 | -0.6% | 148,790 |
| 2023/08/10 | 284.2 | 284.8 | 284.2 | 284.8 | +1 | +0.4% | 28,280 |
| 2023/08/09 | 283.9 | 284.2 | 283.4 | 283.8 | +0.2 | +0.1% | 108,890 |
| 2023/08/08 | 281 | 283.6 | 280.5 | 283.6 | +3.1 | +1.1% | 458,850 |
451～
500
件表示中 / 1816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
