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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/18 | 293.3 | 294.2 | 292.4 | 293.1 | +1.3 | +0.4% | 123,270 |
| 2024/09/17 | 292.4 | 292.4 | 290.9 | 291.8 | ±0 | ±0% | 511,710 |
| 2024/09/13 | 293 | 293.1 | 291.3 | 291.8 | -3.2 | -1.1% | 833,420 |
| 2024/09/12 | 294.3 | 295.5 | 294.3 | 295 | +2.2 | +0.8% | 409,850 |
| 2024/09/11 | 294.7 | 294.7 | 291.9 | 292.8 | -2.2 | -0.7% | 236,660 |
| 2024/09/10 | 294.8 | 295.4 | 294.7 | 295 | +1.7 | +0.6% | 21,050 |
| 2024/09/09 | 294.4 | 295 | 292.7 | 293.3 | -0.3 | -0.1% | 208,140 |
| 2024/09/06 | 294 | 294.7 | 293.2 | 293.6 | -0.6 | -0.2% | 48,140 |
| 2024/09/05 | 297.1 | 297.1 | 294 | 294.2 | -2.2 | -0.7% | 711,280 |
| 2024/09/04 | 296.4 | 296.7 | 295.8 | 296.4 | ±0 | ±0% | 579,710 |
| 2024/09/03 | 296.9 | 298.1 | 296.2 | 296.4 | +0.4 | +0.1% | 1,058,470 |
| 2024/09/02 | 296.5 | 297.1 | 295.6 | 296 | +1.8 | +0.6% | 741,720 |
| 2024/08/30 | 294.7 | 294.7 | 294 | 294.2 | -0.2 | -0.1% | 319,390 |
| 2024/08/29 | 294.1 | 295.1 | 293.9 | 294.4 | -0.2 | -0.1% | 105,870 |
| 2024/08/28 | 293.4 | 294.7 | 293 | 294.6 | -0.1 | ±0% | 56,220 |
| 2024/08/27 | 295 | 295.5 | 294.4 | 294.7 | -0.2 | -0.1% | 24,800 |
| 2024/08/26 | 293.6 | 294.9 | 293.1 | 294.9 | -0.9 | -0.3% | 109,690 |
| 2024/08/23 | 296.9 | 297.5 | 295.7 | 295.8 | -0.9 | -0.3% | 25,170 |
| 2024/08/22 | 295 | 296.8 | 295 | 296.7 | ±0 | ±0% | 19,630 |
| 2024/08/21 | 296.5 | 296.8 | 295.5 | 296.7 | -1.8 | -0.6% | 32,320 |
| 2024/08/20 | 297.6 | 298.5 | 296 | 298.5 | +3.4 | +1.2% | 43,990 |
| 2024/08/19 | 298.9 | 299.3 | 294.9 | 295.1 | -6.1 | -2% | 73,560 |
| 2024/08/16 | 301.1 | 301.5 | 300.9 | 301.2 | +2.1 | +0.7% | 318,480 |
| 2024/08/15 | 299.4 | 300 | 299.1 | 299.1 | +0.2 | +0.1% | 53,620 |
| 2024/08/14 | 298.7 | 298.9 | 297.3 | 298.9 | +0.6 | +0.2% | 846,810 |
| 2024/08/13 | 297.1 | 302 | 297.1 | 298.3 | +2.2 | +0.7% | 2,030,210 |
151～
200
件表示中 / 1764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
