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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 280.1 | 280.1 | 278.6 | 279 | -0.4 | -0.1% | 19,240 |
| 2022/11/17 | 280 | 280 | 278.1 | 279.4 | +1.5 | +0.5% | 18,740 |
| 2022/11/16 | 277 | 278.9 | 276.4 | 277.9 | +0.1 | ±0% | 172,100 |
| 2022/11/15 | 276.5 | 277.9 | 274.3 | 277.8 | +1.9 | +0.7% | 32,130 |
| 2022/11/14 | 275.7 | 276.5 | 274.3 | 275.9 | -4.4 | -1.6% | 89,540 |
| 2022/11/11 | 282.9 | 282.9 | 280.1 | 280.3 | -3.8 | -1.3% | 67,200 |
| 2022/11/10 | 283.6 | 284.6 | 283.6 | 284.1 | +2.1 | +0.7% | 9,020 |
| 2022/11/09 | 281 | 282.4 | 281 | 282 | +0.3 | +0.1% | 14,610 |
| 2022/11/08 | 282.1 | 282.9 | 281.6 | 281.7 | -2.2 | -0.8% | 53,970 |
| 2022/11/07 | 285 | 285 | 283.5 | 283.9 | -2.5 | -0.9% | 116,420 |
| 2022/11/04 | 287.7 | 287.7 | 285.8 | 286.4 | -0.5 | -0.2% | 386,050 |
| 2022/11/02 | 288 | 288 | 286.6 | 286.9 | -2.1 | -0.7% | 514,080 |
| 2022/11/01 | 288.9 | 289.8 | 288.9 | 289 | +0.9 | +0.3% | 35,810 |
| 2022/10/31 | 288.3 | 288.9 | 288.1 | 288.1 | +0.9 | +0.3% | 47,870 |
| 2022/10/28 | 287.8 | 288.5 | 286.8 | 287.2 | +3.8 | +1.3% | 105,010 |
| 2022/10/27 | 285.7 | 285.9 | 283.4 | 283.4 | -4.3 | -1.5% | 238,390 |
| 2022/10/26 | 287.8 | 288 | 287 | 287.7 | +1.3 | +0.5% | 118,460 |
| 2022/10/25 | 286.2 | 286.5 | 285.6 | 286.4 | -1.1 | -0.4% | 78,400 |
| 2022/10/24 | 285.5 | 287.8 | 282.4 | 287.5 | -0.3 | -0.1% | 469,740 |
| 2022/10/21 | 287.7 | 288.1 | 287.2 | 287.8 | -1.4 | -0.5% | 69,600 |
| 2022/10/20 | 290 | 290 | 288 | 289.2 | -1.2 | -0.4% | 24,650 |
| 2022/10/19 | 290.7 | 290.8 | 290.2 | 290.4 | -0.5 | -0.2% | 247,410 |
| 2022/10/18 | 290.5 | 290.9 | 289.9 | 290.9 | +1.2 | +0.4% | 132,600 |
| 2022/10/17 | 289.1 | 290 | 288.8 | 289.7 | +1.2 | +0.4% | 25,180 |
| 2022/10/14 | 289.9 | 289.9 | 287.4 | 288.5 | +0.7 | +0.2% | 57,890 |
| 2022/10/13 | 288 | 288.3 | 286.5 | 287.8 | +1.2 | +0.4% | 32,100 |
| 2022/10/12 | 285 | 286.6 | 285 | 286.6 | +1.9 | +0.7% | 55,600 |
| 2022/10/11 | 286 | 286 | 283.3 | 284.7 | -0.6 | -0.2% | 264,610 |
| 2022/10/07 | 292 | 292 | 285.3 | 285.3 | -2,595.7 | -90.1% | 82,100 |
| 2022/10/06 | 2,885 | 2,885 | 2,875 | 2,881 | -16 | -0.6% | 49,485 |
| 2022/10/05 | 2,895 | 2,903 | 2,885 | 2,897 | -13 | -0.4% | 19,798 |
| 2022/10/04 | 2,903 | 2,916 | 2,897 | 2,910 | +30 | +1% | 23,518 |
| 2022/10/03 | 2,870 | 2,880 | 2,865 | 2,880 | +10 | +0.3% | 12,891 |
| 2022/09/30 | 2,860 | 2,873 | 2,860 | 2,870 | +11 | +0.4% | 6,012 |
| 2022/09/29 | 2,870 | 2,875 | 2,859 | 2,859 | +35 | +1.2% | 8,347 |
| 2022/09/28 | 2,840 | 2,840 | 2,822 | 2,824 | -19 | -0.7% | 15,149 |
| 2022/09/27 | 2,838 | 2,846 | 2,833 | 2,843 | -10 | -0.4% | 9,620 |
| 2022/09/26 | 2,880 | 2,880 | 2,852 | 2,853 | -77 | -2.6% | 60,717 |
| 2022/09/22 | 2,922 | 2,930 | 2,911 | 2,930 | +18 | +0.6% | 17,035 |
| 2022/09/21 | 2,900 | 2,913 | 2,899 | 2,912 | +2 | +0.1% | 28,670 |
| 2022/09/20 | 2,910 | 2,913 | 2,905 | 2,910 | -13 | -0.4% | 9,899 |
| 2022/09/16 | 2,920 | 2,923 | 2,911 | 2,923 | -4 | -0.1% | 4,440 |
| 2022/09/15 | 2,921 | 2,930 | 2,920 | 2,927 | -7 | -0.2% | 2,263 |
| 2022/09/14 | 2,960 | 2,960 | 2,931 | 2,934 | +5 | +0.2% | 19,488 |
| 2022/09/13 | 2,930 | 2,935 | 2,925 | 2,929 | -11 | -0.4% | 19,240 |
| 2022/09/12 | 2,936 | 2,944 | 2,924 | 2,940 | -4 | -0.1% | 2,818 |
| 2022/09/09 | 2,965 | 2,968 | 2,938 | 2,944 | -33 | -1.1% | 5,322 |
| 2022/09/08 | 2,966 | 2,985 | 2,966 | 2,977 | +17 | +0.6% | 9,203 |
| 2022/09/07 | 2,940 | 2,960 | 2,931 | 2,960 | +38 | +1.3% | 8,489 |
| 2022/09/06 | 2,914 | 2,922 | 2,908 | 2,922 | +6 | +0.2% | 167,148 |
601～
650
件表示中 / 1740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
