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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/12/22 | 267 | 267.1 | 265.9 | 266.2 | +0.3 | +0.1% | 75,690 |
| 2022/12/21 | 265.3 | 266.9 | 264.5 | 265.9 | -2.4 | -0.9% | 68,560 |
| 2022/12/20 | 278 | 278.5 | 267.6 | 268.3 | -9.6 | -3.5% | 725,020 |
| 2022/12/19 | 278.4 | 278.4 | 277.1 | 277.9 | -3.1 | -1.1% | 139,660 |
| 2022/12/16 | 281 | 282 | 280 | 281 | +3.7 | +1.3% | 100,700 |
| 2022/12/15 | 276.8 | 277.3 | 276.2 | 277.3 | +0.7 | +0.3% | 28,500 |
| 2022/12/14 | 277.8 | 277.8 | 276.4 | 276.6 | -2.2 | -0.8% | 48,920 |
| 2022/12/13 | 277.8 | 279.1 | 277.8 | 278.8 | +0.8 | +0.3% | 67,290 |
| 2022/12/12 | 278.4 | 278.4 | 276.6 | 278 | -0.6 | -0.2% | 53,130 |
| 2022/12/09 | 278.9 | 279.4 | 277.3 | 278.6 | -1.9 | -0.7% | 197,800 |
| 2022/12/08 | 279.5 | 280.5 | 279 | 280.5 | +1.4 | +0.5% | 608,010 |
| 2022/12/07 | 277.2 | 279.2 | 277.2 | 279.1 | +2 | +0.7% | 57,960 |
| 2022/12/06 | 276 | 277.4 | 276 | 277.1 | +3.3 | +1.2% | 52,810 |
| 2022/12/05 | 274 | 274.3 | 272.9 | 273.8 | -0.6 | -0.2% | 1,052,840 |
| 2022/12/02 | 275.2 | 275.8 | 274.2 | 274.4 | -1.6 | -0.6% | 227,390 |
| 2022/12/01 | 278.8 | 278.8 | 275.2 | 276 | -1.1 | -0.4% | 174,070 |
| 2022/11/30 | 277.1 | 278 | 277.1 | 277.1 | -0.4 | -0.1% | 25,950 |
| 2022/11/29 | 280 | 280 | 277.5 | 277.5 | -1.8 | -0.6% | 17,380 |
| 2022/11/28 | 282.3 | 282.8 | 278.9 | 279.3 | -0.2 | -0.1% | 54,560 |
| 2022/11/25 | 279.3 | 279.6 | 278.5 | 279.5 | +0.3 | +0.1% | 28,010 |
| 2022/11/24 | 279.8 | 280.2 | 278.2 | 279.2 | -2.8 | -1% | 93,980 |
| 2022/11/22 | 282 | 282.4 | 281.4 | 282 | +2.2 | +0.8% | 128,190 |
| 2022/11/21 | 278.7 | 279.9 | 278.6 | 279.8 | +0.8 | +0.3% | 9,140 |
| 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 |
651～
700
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
