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 |
|---|---|
| 310.2 (24/04/09) | 271.8 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 310.2 (24/04/09) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 295.6 | 296.8 | 295.6 | 296.4 | +1.1 | +0.4 | 840,410 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 296.0 | 296.0 | 295.3 | 295.3 | 0 | 0.0 | 11,440 |
| 4/23 | 295.2 | 295.7 | 295.1 | 295.3 | +1.0 | +0.3 | 89,430 |
| 4/22 | 295.9 | 296.4 | 294.1 | 294.3 | -1.0 | -0.3 | 42,460 |
| 4/19 | 294.8 | 296.0 | 294.4 | 295.3 | +0.2 | +0.1 | 53,330 |
| 4/18 | 294.7 | 295.5 | 294.7 | 295.1 | +1.2 | +0.4 | 38,750 |
| 4/17 | 294.0 | 294.2 | 293.5 | 293.9 | -0.8 | -0.3 | 590,240 |
| 4/16 | 294.0 | 295.0 | 293.9 | 294.7 | -0.1 | +0.0 | 47,150 |
| 4/15 | 294.6 | 294.9 | 293.9 | 294.8 | +1.6 | +0.6 | 561,410 |
| 4/12 | 292.3 | 293.2 | 292.3 | 293.2 | -0.1 | +0.0 | 62,900 |
| 4/11 | 294.0 | 294.7 | 292.3 | 293.3 | -1.6 | -0.5 | 263,190 |
| 4/10 | 295.1 | 295.2 | 294.3 | 294.9 | -15.3 | -4.9 | 184,920 |
| 4/9 | 295.6 | 310.2 | 295.6 | 310.2 | +14.4 | +4.9 | 534,050 |
| 4/8 | 298.2 | 298.2 | 295.6 | 295.8 | -1.4 | -0.5 | 190,520 |
| 4/5 | 297.0 | 297.2 | 296.0 | 297.2 | +0.3 | +0.1 | 536,200 |
| 4/4 | 296.8 | 297.1 | 296.5 | 296.9 | +0.2 | +0.1 | 37,850 |
| 4/3 | 295.9 | 296.9 | 295.9 | 296.7 | -1.1 | -0.4 | 45,500 |
| 4/2 | 298.0 | 298.9 | 297.4 | 297.8 | -2.2 | -0.7 | 1,466,780 |
| 4/1 | 300.0 | 300.0 | 299.0 | 300.0 | +0.8 | +0.3 | 74,640 |
| 3/29 | 300.4 | 300.4 | 299.0 | 299.2 | +0.2 | +0.1 | 29,640 |
| 3/28 | 299.2 | 299.4 | 298.8 | 299.0 | -0.6 | -0.2 | 78,700 |
| 3/27 | 299.1 | 299.6 | 298.8 | 299.6 | +1.0 | +0.3 | 1,038,980 |
| 3/26 | 298.7 | 299.0 | 298.2 | 298.6 | -0.4 | -0.1 | 524,850 |
| 3/25 | 299.4 | 299.7 | 298.6 | 299.0 | +0.3 | +0.1 | 823,190 |
| 3/22 | 298.5 | 298.8 | 298.1 | 298.7 | +1.7 | +0.6 | 265,050 |
| 3/21 | 296.2 | 297.0 | 295.7 | 297.0 | +2.6 | +0.9 | 54,280 |
| 3/19 | 292.0 | 294.4 | 291.7 | 294.4 | +1.8 | +0.6 | 95,010 |
| 3/18 | 292.0 | 292.6 | 291.8 | 292.6 | +1.3 | +0.5 | 25,060 |
| 3/15 | 291.0 | 293.1 | 290.8 | 291.3 | -0.6 | -0.2 | 164,670 |
| 3/14 | 291.9 | 292.2 | 291.5 | 291.9 | -0.8 | -0.3 | 2,780,720 |
| 3/13 | 293.4 | 293.4 | 291.7 | 292.7 | -0.7 | -0.2 | 496,760 |
▶︎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