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
302.4
円
(10:37)
株価は15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) | 281.3 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 303.3 | 304.2 | 302.2 | 304.2 | +0.7 | +0.2 | 165,980 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 282.3 | 282.3 | 280.6 | 281.1 | -1.5 | -0.5 | 70,960 |
| 10/16 | 283.4 | 283.4 | 282.2 | 282.6 | -0.5 | -0.2 | 37,170 |
| 10/13 | 282.5 | 283.2 | 282.0 | 283.1 | -0.8 | -0.3 | 37,160 |
| 10/12 | 283.0 | 283.9 | 283.0 | 283.9 | +2.0 | +0.7 | 59,050 |
| 10/11 | 281.0 | 281.9 | 280.9 | 281.9 | +0.3 | +0.1 | 83,010 |
| 10/10 | 281.3 | 281.7 | 280.3 | 281.6 | +0.2 | +0.1 | 34,560 |
| 10/6 | 281.8 | 281.8 | 280.7 | 281.4 | +0.3 | +0.1 | 40,510 |
| 10/5 | 281.0 | 281.5 | 280.2 | 281.1 | +1.9 | +0.7 | 61,220 |
| 10/4 | 280.1 | 280.2 | 278.9 | 279.2 | -3.9 | -1.4 | 102,360 |
| 10/3 | 284.1 | 284.4 | 283.1 | 283.1 | -1.4 | -0.5 | 39,740 |
| 10/2 | 285.4 | 285.5 | 284.0 | 284.5 | +0.3 | +0.1 | 98,150 |
| 9/29 | 285.0 | 285.0 | 284.1 | 284.2 | -0.2 | -0.1 | 14,350 |
| 9/28 | 284.3 | 284.6 | 283.7 | 284.4 | -0.7 | -0.3 | 27,970 |
| 9/27 | 284.5 | 285.5 | 284.5 | 285.1 | +0.6 | +0.2 | 70,450 |
| 9/26 | 283.6 | 284.5 | 283.6 | 284.5 | -0.7 | -0.3 | 23,940 |
| 9/25 | 285.9 | 285.9 | 284.9 | 285.2 | +1.4 | +0.5 | 36,820 |
| 9/22 | 283.4 | 284.0 | 282.6 | 283.8 | -1.8 | -0.6 | 89,980 |
| 9/21 | 285.1 | 286.2 | 285.0 | 285.6 | -0.6 | -0.2 | 82,460 |
| 9/20 | 286.0 | 286.2 | 285.6 | 286.2 | -0.8 | -0.3 | 23,250 |
| 9/19 | 287.2 | 287.2 | 286.3 | 287.0 | -0.2 | -0.1 | 71,780 |
| 9/15 | 287.2 | 287.3 | 286.4 | 287.2 | +0.1 | +0.0 | 44,750 |
| 9/14 | 287.3 | 287.5 | 286.5 | 287.1 | +0.7 | +0.2 | 28,870 |
| 9/13 | 286.6 | 286.7 | 285.6 | 286.4 | +0.9 | +0.3 | 814,580 |
| 9/12 | 285.0 | 285.5 | 284.3 | 285.5 | +1.4 | +0.5 | 31,160 |
| 9/11 | 287.0 | 287.0 | 283.4 | 284.1 | -3.2 | -1.1 | 163,650 |
| 9/8 | 287.2 | 287.5 | 286.2 | 287.3 | +0.6 | +0.2 | 27,410 |
| 9/7 | 286.8 | 287.1 | 286.4 | 286.7 | -0.2 | -0.1 | 24,880 |
| 9/6 | 287.1 | 287.8 | 286.4 | 286.9 | -0.1 | +0.0 | 84,120 |
| 9/5 | 287.1 | 287.1 | 286.0 | 287.0 | +0.9 | +0.3 | 136,760 |
| 9/4 | 287.4 | 287.4 | 285.8 | 286.1 | -0.3 | -0.1 | 89,940 |
▶︎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
