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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 299 | 300.4 | 298.4 | 299.2 | +0.8 | +0.3% | 2,336,340 |
| 2024/11/29 | 300 | 300 | 297.4 | 298.4 | -2.2 | -0.7% | 367,430 |
| 2024/11/28 | 300.5 | 300.8 | 299.9 | 300.6 | -0.6 | -0.2% | 148,450 |
| 2024/11/27 | 302.2 | 302.2 | 300.9 | 301.2 | -2.5 | -0.8% | 254,490 |
| 2024/11/26 | 305.5 | 305.5 | 303.3 | 303.7 | -0.5 | -0.2% | 192,960 |
| 2024/11/25 | 303.3 | 304.2 | 302.2 | 304.2 | +0.7 | +0.2% | 165,980 |
| 2024/11/22 | 301.9 | 303.5 | 301.6 | 303.5 | +0.1 | ±0% | 59,920 |
| 2024/11/21 | 304 | 304.2 | 303.2 | 303.4 | -0.8 | -0.3% | 33,810 |
| 2024/11/20 | 302.9 | 304.2 | 302.9 | 304.2 | +1.6 | +0.5% | 71,430 |
| 2024/11/19 | 302.4 | 302.6 | 301.6 | 302.6 | +0.5 | +0.2% | 46,100 |
| 2024/11/18 | 302.4 | 302.9 | 300.5 | 302.1 | -2.9 | -1% | 510,060 |
| 2024/11/15 | 304.3 | 305.6 | 304.3 | 305 | +1 | +0.3% | 45,000 |
| 2024/11/14 | 300.7 | 304.2 | 300.7 | 304 | +1.8 | +0.6% | 218,960 |
| 2024/11/13 | 302.5 | 302.5 | 301.9 | 302.2 | +0.2 | +0.1% | 23,630 |
| 2024/11/12 | 301.6 | 302.9 | 301.6 | 302 | +0.1 | ±0% | 114,670 |
| 2024/11/11 | 300.5 | 304 | 300.5 | 301.9 | +1.3 | +0.4% | 54,910 |
| 2024/11/08 | 300.5 | 301.4 | 300.2 | 300.6 | -0.1 | ±0% | 49,970 |
| 2024/11/07 | 301.8 | 301.9 | 300.6 | 300.7 | +0.1 | ±0% | 996,710 |
| 2024/11/06 | 299.7 | 300.7 | 298.7 | 300.6 | -0.8 | -0.3% | 100,000 |
| 2024/11/05 | 299.9 | 301.4 | 299.8 | 301.4 | +0.2 | +0.1% | 136,890 |
| 2024/11/01 | 301.7 | 301.7 | 299.6 | 301.2 | -0.5 | -0.2% | 602,390 |
| 2024/10/31 | 302.3 | 302.8 | 301.5 | 301.7 | -1.3 | -0.4% | 36,000 |
| 2024/10/30 | 302.9 | 303.4 | 302.6 | 303 | +1.1 | +0.4% | 104,680 |
| 2024/10/29 | 302.4 | 302.5 | 301.5 | 301.9 | -1.2 | -0.4% | 45,490 |
| 2024/10/28 | 302.2 | 303.7 | 301.9 | 303.1 | +1.4 | +0.5% | 156,550 |
| 2024/10/25 | 301.2 | 301.9 | 301 | 301.7 | -0.4 | -0.1% | 23,890 |
| 2024/10/24 | 301.5 | 302.4 | 301.4 | 302.1 | +0.7 | +0.2% | 740,920 |
| 2024/10/23 | 298.7 | 301.4 | 298.7 | 301.4 | +2.8 | +0.9% | 140,820 |
| 2024/10/22 | 299 | 299.5 | 298.6 | 298.6 | ±0 | ±0% | 1,530,960 |
| 2024/10/21 | 299.1 | 299.1 | 298.1 | 298.6 | -0.9 | -0.3% | 9,940 |
| 2024/10/18 | 299.8 | 300 | 299.4 | 299.5 | -0.5 | -0.2% | 77,590 |
| 2024/10/17 | 300 | 300.1 | 299.5 | 300 | +0.1 | ±0% | 75,740 |
| 2024/10/16 | 299.7 | 299.9 | 298.8 | 299.9 | +1.4 | +0.5% | 235,660 |
| 2024/10/15 | 298.6 | 298.9 | 297.7 | 298.5 | +0.9 | +0.3% | 146,890 |
| 2024/10/11 | 298.3 | 298.3 | 295.7 | 297.6 | -0.9 | -0.3% | 34,150 |
| 2024/10/10 | 298 | 299 | 298 | 298.5 | -1.4 | -0.5% | 49,640 |
| 2024/10/09 | 298.8 | 300 | 298.7 | 299.9 | +0.9 | +0.3% | 23,850 |
| 2024/10/08 | 299.5 | 299.5 | 298.2 | 299 | -1.6 | -0.5% | 42,670 |
| 2024/10/07 | 300 | 301 | 300 | 300.6 | +1.4 | +0.5% | 140,300 |
| 2024/10/04 | 300.1 | 300.6 | 298.6 | 299.2 | -1.8 | -0.6% | 108,050 |
| 2024/10/03 | 300.9 | 302 | 300.7 | 301 | +4.8 | +1.6% | 134,830 |
| 2024/10/02 | 294.6 | 296.9 | 294.6 | 296.2 | -0.1 | ±0% | 956,590 |
| 2024/10/01 | 295.7 | 296.4 | 295.1 | 296.3 | +4.6 | +1.6% | 443,120 |
| 2024/09/30 | 294.1 | 294.8 | 291.6 | 291.7 | -8.3 | -2.8% | 433,950 |
| 2024/09/27 | 297.8 | 300.4 | 297.3 | 300 | +2.2 | +0.7% | 448,470 |
| 2024/09/26 | 297.1 | 297.8 | 296.1 | 297.8 | +2.6 | +0.9% | 277,000 |
| 2024/09/25 | 295.3 | 295.5 | 294.4 | 295.2 | -1.1 | -0.4% | 591,970 |
| 2024/09/24 | 295.6 | 296.3 | 295 | 296.3 | +2.5 | +0.9% | 43,900 |
| 2024/09/20 | 295.4 | 295.4 | 292.9 | 293.8 | +0.2 | +0.1% | 227,030 |
| 2024/09/19 | 294.4 | 296 | 293.6 | 293.6 | +0.5 | +0.2% | 113,600 |
101～
150
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
