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 | 303.3 | 302.2 | 302.3 | -1.2 | -0.4 | 122,740 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 292.5 | 293.3 | 292.2 | 293.3 | +1.8 | +0.6 | 1,160,830 |
| 1/16 | 291.2 | 291.7 | 290.7 | 291.5 | +0.6 | +0.2 | 118,010 |
| 1/15 | 290.6 | 291.0 | 290.1 | 290.9 | +1.1 | +0.4 | 80,410 |
| 1/12 | 289.7 | 290.2 | 289.2 | 289.8 | +0.3 | +0.1 | 168,750 |
| 1/11 | 288.6 | 289.6 | 288.6 | 289.5 | +1.6 | +0.6 | 94,570 |
| 1/10 | 287.9 | 288.1 | 287.1 | 287.9 | -0.1 | +0.0 | 53,600 |
| 1/9 | 288.0 | 289.5 | 287.1 | 288.0 | -2.1 | -0.7 | 352,700 |
| 1/5 | 290.4 | 290.4 | 289.6 | 290.1 | +0.5 | +0.2 | 2,291,830 |
| 1/4 | 288.2 | 289.6 | 287.6 | 289.6 | +3.3 | +1.2 | 137,980 |
| 12/29 | 286.6 | 286.9 | 286.0 | 286.3 | -0.3 | -0.1 | 390,050 |
| 12/28 | 287.4 | 287.5 | 286.6 | 286.6 | -0.9 | -0.3 | 25,480 |
| 12/27 | 287.6 | 287.9 | 287.1 | 287.5 | +0.5 | +0.2 | 23,640 |
| 12/26 | 286.7 | 287.1 | 286.4 | 287.0 | +0.3 | +0.1 | 7,360 |
| 12/25 | 285.8 | 287.7 | 285.2 | 286.7 | -0.2 | -0.1 | 89,380 |
| 12/22 | 286.9 | 287.2 | 286.3 | 286.9 | -1.8 | -0.6 | 27,070 |
| 12/21 | 289.3 | 290.0 | 288.6 | 288.7 | -0.3 | -0.1 | 214,250 |
| 12/20 | 288.3 | 289.6 | 288.3 | 289.0 | +0.9 | +0.3 | 58,730 |
| 12/19 | 286.9 | 288.3 | 285.8 | 288.1 | +2.1 | +0.7 | 74,590 |
| 12/18 | 285.9 | 286.2 | 285.3 | 286.0 | +1.2 | +0.4 | 569,650 |
| 12/15 | 285.5 | 285.9 | 284.1 | 284.8 | +1.3 | +0.5 | 151,850 |
| 12/14 | 285.1 | 285.4 | 282.7 | 283.5 | -3.1 | -1.1 | 265,830 |
| 12/13 | 286.0 | 286.8 | 285.9 | 286.6 | +0.5 | +0.2 | 169,820 |
| 12/12 | 285.7 | 286.6 | 285.6 | 286.1 | +0.7 | +0.3 | 44,850 |
| 12/11 | 284.2 | 285.6 | 284.0 | 285.4 | +1.2 | +0.4 | 245,950 |
| 12/8 | 285.2 | 285.2 | 281.3 | 284.2 | -4.6 | -1.6 | 230,520 |
| 12/7 | 291.0 | 291.3 | 288.8 | 288.8 | -0.7 | -0.2 | 46,990 |
| 12/6 | 289.5 | 290.0 | 289.4 | 289.5 | +1.6 | +0.6 | 202,090 |
| 12/5 | 287.2 | 288.4 | 287.2 | 287.9 | +0.7 | +0.2 | 49,110 |
| 12/4 | 288.1 | 288.1 | 286.7 | 287.2 | -1.1 | -0.4 | 762,600 |
| 12/1 | 288.1 | 288.5 | 287.5 | 288.3 | +1.1 | +0.4 | 1,003,450 |
▶︎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
