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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 295.1 | 296.5 | 295.1 | 296.1 | +0.5 | +0.2% | 56,690 |
| 2025/02/17 | 297.4 | 297.6 | 295.2 | 295.6 | -1.8 | -0.6% | 77,300 |
| 2025/02/14 | 298.2 | 298.3 | 296.3 | 297.4 | -0.8 | -0.3% | 148,190 |
| 2025/02/13 | 297.9 | 298.6 | 297.4 | 298.2 | +1.4 | +0.5% | 124,700 |
| 2025/02/12 | 296 | 298.3 | 296 | 296.8 | +1.2 | +0.4% | 60,910 |
| 2025/02/10 | 296 | 296.4 | 295.6 | 295.6 | -1.2 | -0.4% | 65,790 |
| 2025/02/07 | 295.8 | 297.4 | 295.3 | 296.8 | -0.7 | -0.2% | 189,880 |
| 2025/02/06 | 298.9 | 298.9 | 297.1 | 297.5 | -1.1 | -0.4% | 221,070 |
| 2025/02/05 | 299.7 | 300 | 297.6 | 298.6 | -1.8 | -0.6% | 228,420 |
| 2025/02/04 | 301.6 | 301.6 | 300.4 | 300.4 | -1.2 | -0.4% | 60,310 |
| 2025/02/03 | 301.8 | 302.8 | 300.7 | 301.6 | +1.8 | +0.6% | 228,340 |
| 2025/01/31 | 299.5 | 300.4 | 298.8 | 299.8 | -0.3 | -0.1% | 106,670 |
| 2025/01/30 | 301.2 | 301.3 | 299.6 | 300.1 | -1.5 | -0.5% | 93,180 |
| 2025/01/29 | 301.6 | 302.7 | 301.1 | 301.6 | +0.2 | +0.1% | 183,870 |
| 2025/01/28 | 301.4 | 302.1 | 300.2 | 301.4 | -0.4 | -0.1% | 64,780 |
| 2025/01/27 | 300.4 | 301.8 | 300.1 | 301.8 | +2.5 | +0.8% | 216,520 |
| 2025/01/24 | 301 | 301.2 | 298.8 | 299.3 | -2.5 | -0.8% | 209,390 |
| 2025/01/23 | 301.4 | 302.3 | 301.1 | 301.8 | +1.1 | +0.4% | 26,380 |
| 2025/01/22 | 300.9 | 301 | 299.8 | 300.7 | -0.3 | -0.1% | 79,890 |
| 2025/01/21 | 300.7 | 301.5 | 300.1 | 301 | +0.3 | +0.1% | 35,880 |
| 2025/01/20 | 301.1 | 301.1 | 300 | 300.7 | +0.7 | +0.2% | 68,800 |
| 2025/01/17 | 299 | 300 | 298.6 | 300 | ±0 | ±0% | 65,360 |
| 2025/01/16 | 300 | 300.5 | 298 | 300 | +0.7 | +0.2% | 45,350 |
| 2025/01/15 | 300.6 | 300.8 | 299.2 | 299.3 | -1.1 | -0.4% | 1,756,760 |
| 2025/01/14 | 301.1 | 301.1 | 299.2 | 300.4 | -3 | -1% | 190,430 |
| 2025/01/10 | 303.2 | 303.5 | 302.5 | 303.4 | +0.4 | +0.1% | 46,880 |
| 2025/01/09 | 304 | 304.4 | 302.6 | 303 | -2.8 | -0.9% | 59,730 |
| 2025/01/08 | 306.1 | 306.1 | 305.5 | 305.8 | -1.1 | -0.4% | 86,840 |
| 2025/01/07 | 307 | 307.6 | 306.4 | 306.9 | +0.9 | +0.3% | 104,300 |
| 2025/01/06 | 306 | 306.5 | 305.5 | 306 | -0.8 | -0.3% | 276,480 |
| 2024/12/30 | 307.2 | 307.5 | 305.8 | 306.8 | ±0 | ±0% | 79,940 |
| 2024/12/27 | 306.8 | 307.1 | 306.3 | 306.8 | +1.4 | +0.5% | 99,800 |
| 2024/12/26 | 306.3 | 306.3 | 305.1 | 305.4 | -0.6 | -0.2% | 58,820 |
| 2024/12/25 | 307.6 | 307.6 | 305.3 | 306 | +0.9 | +0.3% | 121,880 |
| 2024/12/24 | 305.4 | 305.8 | 304.8 | 305.1 | -0.2 | -0.1% | 132,140 |
| 2024/12/23 | 305.1 | 305.5 | 304.9 | 305.3 | -0.3 | -0.1% | 55,280 |
| 2024/12/20 | 304.3 | 307.1 | 304.3 | 305.6 | +2.9 | +1% | 201,060 |
| 2024/12/19 | 295 | 302.9 | 295 | 302.7 | +0.7 | +0.2% | 3,085,900 |
| 2024/12/18 | 302.2 | 303.3 | 301.7 | 302 | -1.2 | -0.4% | 25,470 |
| 2024/12/17 | 303.2 | 303.5 | 302.5 | 303.2 | +0.6 | +0.2% | 27,610 |
| 2024/12/16 | 302.6 | 303.1 | 301.7 | 302.6 | +0.5 | +0.2% | 396,000 |
| 2024/12/13 | 301.7 | 302.8 | 301.7 | 302.1 | -0.4 | -0.1% | 38,840 |
| 2024/12/12 | 302 | 302.9 | 301.6 | 302.5 | +0.8 | +0.3% | 55,290 |
| 2024/12/11 | 301.9 | 302.2 | 301 | 301.7 | +0.1 | ±0% | 832,820 |
| 2024/12/10 | 301.6 | 302 | 301.1 | 301.6 | +0.8 | +0.3% | 201,890 |
| 2024/12/09 | 299.3 | 300.8 | 299.3 | 300.8 | +1.5 | +0.5% | 48,450 |
| 2024/12/06 | 299.1 | 299.6 | 298.6 | 299.3 | +0.9 | +0.3% | 30,330 |
| 2024/12/05 | 298 | 299.9 | 298 | 298.4 | +0.4 | +0.1% | 21,350 |
| 2024/12/04 | 297.1 | 298.7 | 296.9 | 298 | -0.8 | -0.3% | 86,660 |
| 2024/12/03 | 297.9 | 298.9 | 297.7 | 298.8 | -0.4 | -0.1% | 23,250 |
51～
100
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
