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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 288.5 | 288.5 | 287.2 | 287.4 | +0.1 | ±0% | 105,760 |
| 2023/11/22 | 286.6 | 287.3 | 286.2 | 287.3 | +1.6 | +0.6% | 209,090 |
| 2023/11/21 | 286.6 | 286.7 | 284.8 | 285.7 | -1.3 | -0.5% | 305,540 |
| 2023/11/20 | 290.1 | 290.1 | 286.4 | 287 | -3.1 | -1.1% | 455,180 |
| 2023/11/17 | 290.8 | 290.8 | 290 | 290.1 | -0.2 | -0.1% | 1,795,210 |
| 2023/11/16 | 289.9 | 290.3 | 289.4 | 290.3 | -0.1 | ±0% | 33,440 |
| 2023/11/15 | 289.3 | 290.5 | 288.2 | 290.4 | +2.3 | +0.8% | 100,590 |
| 2023/11/14 | 287.9 | 288.2 | 287.5 | 288.1 | +0.4 | +0.1% | 45,510 |
| 2023/11/13 | 287.4 | 287.7 | 287 | 287.7 | -0.2 | -0.1% | 81,980 |
| 2023/11/10 | 287.4 | 287.9 | 286.6 | 287.9 | -1.3 | -0.4% | 146,580 |
| 2023/11/09 | 288.9 | 289.7 | 288.9 | 289.2 | +1.9 | +0.7% | 163,180 |
| 2023/11/08 | 286.6 | 287.5 | 286.6 | 287.3 | +1.6 | +0.6% | 76,950 |
| 2023/11/07 | 285 | 285.7 | 284.9 | 285.7 | +0.5 | +0.2% | 412,730 |
| 2023/11/06 | 284.3 | 285.5 | 284 | 285.2 | +1 | +0.4% | 97,110 |
| 2023/11/02 | 283.9 | 284.5 | 283.3 | 284.2 | +2.8 | +1% | 78,140 |
| 2023/11/01 | 281.9 | 281.9 | 281.1 | 281.4 | +1.2 | +0.4% | 120,120 |
| 2023/10/31 | 277.1 | 280.5 | 277.1 | 280.2 | +1.4 | +0.5% | 396,120 |
| 2023/10/30 | 279.4 | 279.8 | 278.8 | 278.8 | -1.2 | -0.4% | 52,100 |
| 2023/10/27 | 280.7 | 280.8 | 280 | 280 | +1.5 | +0.5% | 84,510 |
| 2023/10/26 | 278.5 | 278.8 | 278.1 | 278.5 | -1.4 | -0.5% | 78,900 |
| 2023/10/25 | 280.5 | 280.6 | 279.8 | 279.9 | +0.4 | +0.1% | 230,960 |
| 2023/10/24 | 279.5 | 279.8 | 278.9 | 279.5 | +2.1 | +0.8% | 112,680 |
| 2023/10/23 | 279 | 279 | 277.1 | 277.4 | -0.3 | -0.1% | 193,850 |
| 2023/10/20 | 276.4 | 277.9 | 276.4 | 277.7 | +0.8 | +0.3% | 215,940 |
| 2023/10/19 | 277.5 | 277.7 | 276.8 | 276.9 | -2.3 | -0.8% | 46,620 |
| 2023/10/18 | 279.6 | 279.6 | 279 | 279.2 | -1.9 | -0.7% | 83,960 |
| 2023/10/17 | 282.3 | 282.3 | 280.6 | 281.1 | -1.5 | -0.5% | 70,960 |
| 2023/10/16 | 283.4 | 283.4 | 282.2 | 282.6 | -0.5 | -0.2% | 37,170 |
| 2023/10/13 | 282.5 | 283.2 | 282 | 283.1 | -0.8 | -0.3% | 37,160 |
| 2023/10/12 | 283 | 283.9 | 283 | 283.9 | +2 | +0.7% | 59,050 |
| 2023/10/11 | 281 | 281.9 | 280.9 | 281.9 | +0.3 | +0.1% | 83,010 |
| 2023/10/10 | 281.3 | 281.7 | 280.3 | 281.6 | +0.2 | +0.1% | 34,560 |
| 2023/10/06 | 281.8 | 281.8 | 280.7 | 281.4 | +0.3 | +0.1% | 40,510 |
| 2023/10/05 | 281 | 281.5 | 280.2 | 281.1 | +1.9 | +0.7% | 61,220 |
| 2023/10/04 | 280.1 | 280.2 | 278.9 | 279.2 | -3.9 | -1.4% | 102,360 |
| 2023/10/03 | 284.1 | 284.4 | 283.1 | 283.1 | -1.4 | -0.5% | 39,740 |
| 2023/10/02 | 285.4 | 285.5 | 284 | 284.5 | +0.3 | +0.1% | 98,150 |
| 2023/09/29 | 285 | 285 | 284.1 | 284.2 | -0.2 | -0.1% | 14,350 |
| 2023/09/28 | 284.3 | 284.6 | 283.7 | 284.4 | -0.7 | -0.2% | 27,970 |
| 2023/09/27 | 284.5 | 285.5 | 284.5 | 285.1 | +0.6 | +0.2% | 70,450 |
| 2023/09/26 | 283.6 | 284.5 | 283.6 | 284.5 | -0.7 | -0.2% | 23,940 |
| 2023/09/25 | 285.9 | 285.9 | 284.9 | 285.2 | +1.4 | +0.5% | 36,820 |
| 2023/09/22 | 283.4 | 284 | 282.6 | 283.8 | -1.8 | -0.6% | 89,980 |
| 2023/09/21 | 285.1 | 286.2 | 285 | 285.6 | -0.6 | -0.2% | 82,460 |
| 2023/09/20 | 286 | 286.2 | 285.6 | 286.2 | -0.8 | -0.3% | 23,250 |
| 2023/09/19 | 287.2 | 287.2 | 286.3 | 287 | -0.2 | -0.1% | 71,780 |
| 2023/09/15 | 287.2 | 287.3 | 286.4 | 287.2 | +0.1 | ±0% | 44,750 |
| 2023/09/14 | 287.3 | 287.5 | 286.5 | 287.1 | +0.7 | +0.2% | 28,870 |
| 2023/09/13 | 286.6 | 286.7 | 285.6 | 286.4 | +0.9 | +0.3% | 814,580 |
| 2023/09/12 | 285 | 285.5 | 284.3 | 285.5 | +1.4 | +0.5% | 31,160 |
351～
400
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
