1656東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ・コア米国債７－１０年 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 320.3 (24/07/09) | 276.4 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 320.3 (24/07/09) | 287.1 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 297.8 | 300.4 | 297.3 | 300.0 | +2.2 | +0.7 | 448,470 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/26 | 297.1 | 297.8 | 296.1 | 297.8 | +2.6 | +0.9 | 277,000 |
| 9/25 | 295.3 | 295.5 | 294.4 | 295.2 | -1.1 | -0.4 | 591,970 |
| 9/24 | 295.6 | 296.3 | 295.0 | 296.3 | +2.5 | +0.9 | 43,900 |
| 9/20 | 295.4 | 295.4 | 292.9 | 293.8 | +0.2 | +0.1 | 227,030 |
| 9/19 | 294.4 | 296.0 | 293.6 | 293.6 | +0.5 | +0.2 | 113,600 |
| 9/18 | 293.3 | 294.2 | 292.4 | 293.1 | +1.3 | +0.5 | 123,270 |
| 9/17 | 292.4 | 292.4 | 290.9 | 291.8 | 0 | 0.0 | 511,710 |
| 9/13 | 293.0 | 293.1 | 291.3 | 291.8 | -3.2 | -1.1 | 833,420 |
| 9/12 | 294.3 | 295.5 | 294.3 | 295.0 | +2.2 | +0.8 | 409,850 |
| 9/11 | 294.7 | 294.7 | 291.9 | 292.8 | -2.2 | -0.8 | 236,660 |
| 9/10 | 294.8 | 295.4 | 294.7 | 295.0 | +1.7 | +0.6 | 21,050 |
| 9/9 | 294.4 | 295.0 | 292.7 | 293.3 | -0.3 | -0.1 | 208,140 |
| 9/6 | 294.0 | 294.7 | 293.2 | 293.6 | -0.6 | -0.2 | 48,140 |
| 9/5 | 297.1 | 297.1 | 294.0 | 294.2 | -2.2 | -0.7 | 711,280 |
| 9/4 | 296.4 | 296.7 | 295.8 | 296.4 | 0 | 0.0 | 579,710 |
| 9/3 | 296.9 | 298.1 | 296.2 | 296.4 | +0.4 | +0.1 | 1,058,470 |
| 9/2 | 296.5 | 297.1 | 295.6 | 296.0 | +1.8 | +0.6 | 741,720 |
| 8/30 | 294.7 | 294.7 | 294.0 | 294.2 | -0.2 | -0.1 | 319,390 |
| 8/29 | 294.1 | 295.1 | 293.9 | 294.4 | -0.2 | -0.1 | 105,870 |
| 8/28 | 293.4 | 294.7 | 293.0 | 294.6 | -0.1 | +0.0 | 56,220 |
| 8/27 | 295.0 | 295.5 | 294.4 | 294.7 | -0.2 | -0.1 | 24,800 |
| 8/26 | 293.6 | 294.9 | 293.1 | 294.9 | -0.9 | -0.3 | 109,690 |
| 8/23 | 296.9 | 297.5 | 295.7 | 295.8 | -0.9 | -0.3 | 25,170 |
| 8/22 | 295.0 | 296.8 | 295.0 | 296.7 | 0 | 0.0 | 19,630 |
| 8/21 | 296.5 | 296.8 | 295.5 | 296.7 | -1.8 | -0.6 | 32,320 |
| 8/20 | 297.6 | 298.5 | 296.0 | 298.5 | +3.4 | +1.2 | 43,990 |
| 8/19 | 298.9 | 299.3 | 294.9 | 295.1 | -6.1 | -2.0 | 73,560 |
| 8/16 | 301.1 | 301.5 | 300.9 | 301.2 | +2.1 | +0.7 | 318,480 |
| 8/15 | 299.4 | 300.0 | 299.1 | 299.1 | +0.2 | +0.1 | 53,620 |
| 8/14 | 298.7 | 298.9 | 297.3 | 298.9 | +0.6 | +0.2 | 846,810 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
