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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 271.2 | 271.3 | 270.1 | 271.1 | +2.3 | +0.9% | 150,720 |
| 2023/03/07 | 267.8 | 268.8 | 267.8 | 268.8 | +0.2 | +0.1% | 24,640 |
| 2023/03/06 | 268 | 268.6 | 267.8 | 268.6 | +0.6 | +0.2% | 33,410 |
| 2023/03/03 | 267.3 | 268.1 | 267.3 | 268 | -0.5 | -0.2% | 73,450 |
| 2023/03/02 | 268.6 | 268.6 | 267.6 | 268.5 | -1.3 | -0.5% | 51,400 |
| 2023/03/01 | 269.2 | 269.9 | 269.2 | 269.8 | +0.1 | ±0% | 82,640 |
| 2023/02/28 | 269.9 | 269.9 | 269.2 | 269.7 | +0.8 | +0.3% | 40,410 |
| 2023/02/27 | 269 | 269.5 | 268.6 | 268.9 | +1.4 | +0.5% | 99,640 |
| 2023/02/24 | 266.6 | 268 | 266.6 | 267.5 | +0.9 | +0.3% | 61,050 |
| 2023/02/22 | 267.5 | 267.5 | 266 | 266.6 | -0.9 | -0.3% | 77,330 |
| 2023/02/21 | 267.9 | 268 | 267 | 267.5 | -0.1 | ±0% | 94,330 |
| 2023/02/20 | 269.8 | 269.9 | 267.1 | 267.6 | -0.1 | ±0% | 75,420 |
| 2023/02/17 | 267.1 | 267.7 | 266.2 | 267.7 | -0.3 | -0.1% | 64,130 |
| 2023/02/16 | 269 | 269 | 266.8 | 268 | +0.8 | +0.3% | 349,500 |
| 2023/02/15 | 266.7 | 267.2 | 266 | 267.2 | +1.4 | +0.5% | 65,850 |
| 2023/02/14 | 266.6 | 266.6 | 265.5 | 265.8 | +0.7 | +0.3% | 151,070 |
| 2023/02/13 | 264.5 | 265.6 | 263.7 | 265.1 | -0.5 | -0.2% | 30,790 |
| 2023/02/10 | 265.8 | 266.1 | 265.2 | 265.6 | -0.8 | -0.3% | 22,360 |
| 2023/02/09 | 266 | 267.1 | 265.5 | 266.4 | +1.2 | +0.5% | 135,250 |
| 2023/02/08 | 265.9 | 265.9 | 264.3 | 265.2 | -3 | -1.1% | 46,280 |
| 2023/02/07 | 270 | 270 | 267.9 | 268.2 | -0.2 | -0.1% | 18,120 |
| 2023/02/06 | 268.5 | 269.6 | 267.9 | 268.4 | +2.4 | +0.9% | 328,300 |
| 2023/02/03 | 266.2 | 266.2 | 265.6 | 266 | +1.1 | +0.4% | 9,360 |
| 2023/02/02 | 265.7 | 265.7 | 264.2 | 264.9 | -1.7 | -0.6% | 129,680 |
| 2023/02/01 | 267.7 | 267.7 | 265.6 | 266.6 | +0.9 | +0.3% | 100,970 |
| 2023/01/31 | 266.5 | 266.5 | 265.4 | 265.7 | +0.3 | +0.1% | 27,860 |
| 2023/01/30 | 265.5 | 266.2 | 264.5 | 265.4 | -0.1 | ±0% | 196,950 |
| 2023/01/27 | 265.9 | 266 | 265.2 | 265.5 | -0.6 | -0.2% | 11,150 |
| 2023/01/26 | 267.1 | 267.1 | 265.4 | 266.1 | -1.8 | -0.7% | 20,170 |
| 2023/01/25 | 267.7 | 268 | 267.2 | 267.9 | +1.7 | +0.6% | 234,240 |
| 2023/01/24 | 266.5 | 267.1 | 265.8 | 266.2 | ±0 | ±0% | 22,360 |
| 2023/01/23 | 265.8 | 266.2 | 264.6 | 266.2 | +0.2 | +0.1% | 22,560 |
| 2023/01/20 | 265.3 | 266.1 | 264.6 | 266 | +0.9 | +0.3% | 28,270 |
| 2023/01/19 | 266 | 266.1 | 264.8 | 265.1 | -2.2 | -0.8% | 57,770 |
| 2023/01/18 | 260.9 | 269.4 | 260.8 | 267.3 | +4.9 | +1.9% | 184,800 |
| 2023/01/17 | 262.4 | 263 | 261.4 | 262.4 | +1.5 | +0.6% | 115,780 |
| 2023/01/16 | 262.1 | 264.1 | 260.1 | 260.9 | -3.9 | -1.5% | 151,980 |
| 2023/01/13 | 265.5 | 266.6 | 264 | 264.8 | -3.6 | -1.3% | 258,270 |
| 2023/01/12 | 268.6 | 268.8 | 267.6 | 268.4 | +0.3 | +0.1% | 18,320 |
| 2023/01/11 | 270.3 | 270.4 | 267.8 | 268.1 | -0.5 | -0.2% | 103,860 |
| 2023/01/10 | 269.1 | 269.3 | 267.4 | 268.6 | -1.8 | -0.7% | 159,880 |
| 2023/01/06 | 267.1 | 270.8 | 267.1 | 270.4 | +3.5 | +1.3% | 64,780 |
| 2023/01/05 | 266 | 266.9 | 265.2 | 266.9 | +3.7 | +1.4% | 85,510 |
| 2023/01/04 | 263 | 263.5 | 262.1 | 263.2 | -0.7 | -0.3% | 337,220 |
| 2022/12/30 | 266.9 | 266.9 | 263.9 | 263.9 | -2.3 | -0.9% | 37,510 |
| 2022/12/29 | 266.4 | 266.6 | 265.6 | 266.2 | -0.4 | -0.2% | 53,470 |
| 2022/12/28 | 266 | 267.4 | 265.8 | 266.6 | +0.4 | +0.2% | 61,030 |
| 2022/12/27 | 267.1 | 267.5 | 266.1 | 266.2 | -0.4 | -0.2% | 31,380 |
| 2022/12/26 | 267.4 | 269.8 | 265 | 266.6 | -0.4 | -0.1% | 139,330 |
| 2022/12/23 | 266.8 | 267.4 | 266.4 | 267 | +0.8 | +0.3% | 28,780 |
551～
600
件表示中 / 1763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
