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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 303.3 | 305.5 | 299.9 | 300.6 | -2.9 | -1.0 | 910,330 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 295.9 | 296.9 | 294.1 | 296.6 | +1.3 | +0.4 | 1,073,820 |
| 4/19 | 294.6 | 296.0 | 293.5 | 295.3 | +2.1 | +0.7 | 1,290,880 |
| 4/12 | 298.2 | 310.2 | 292.3 | 293.2 | -4.0 | -1.4 | 1,235,580 |
| 4/5 | 300.0 | 300.0 | 295.9 | 297.2 | -2.0 | -0.7 | 2,160,970 |
| 3/29 | 299.4 | 300.4 | 298.2 | 299.2 | +0.5 | +0.2 | 2,495,360 |
| 3/22 | 292.0 | 298.8 | 291.7 | 298.7 | +7.4 | +2.5 | 439,400 |
| 3/15 | 292.1 | 293.4 | 290.8 | 291.3 | -3.1 | -1.1 | 4,047,920 |
| 3/8 | 295.8 | 297.2 | 293.5 | 294.4 | -0.8 | -0.3 | 2,001,970 |
| 3/1 | 294.9 | 295.7 | 293.3 | 295.2 | +1.6 | +0.5 | 900,910 |
| 2/22 | 293.2 | 294.0 | 293.0 | 293.6 | -0.9 | -0.3 | 241,740 |
| 2/16 | 294.7 | 295.2 | 293.4 | 294.5 | -0.7 | -0.2 | 503,440 |
| 2/9 | 294.9 | 295.7 | 292.8 | 295.2 | +0.3 | +0.1 | 763,210 |
| 2/2 | 293.1 | 295.5 | 292.5 | 294.9 | +1.8 | +0.6 | 409,950 |
| 1/26 | 292.9 | 293.9 | 290.5 | 293.1 | -0.1 | +0.0 | 2,121,300 |
| 1/19 | 290.6 | 293.6 | 290.1 | 293.2 | +3.4 | +1.2 | 1,604,010 |
| 1/12 | 288.0 | 290.2 | 287.1 | 289.8 | -0.3 | -0.1 | 669,620 |
| 1/5 | 288.2 | 290.4 | 287.6 | 290.1 | +3.8 | +1.3 | 2,429,810 |
| 12/29 | 285.8 | 287.9 | 285.2 | 286.3 | -0.6 | -0.2 | 535,910 |
| 12/22 | 285.9 | 290.0 | 285.3 | 286.9 | +2.1 | +0.7 | 944,290 |
| 12/15 | 284.2 | 286.8 | 282.7 | 284.8 | +0.6 | +0.2 | 878,300 |
| 12/8 | 288.1 | 291.3 | 281.3 | 284.2 | -4.1 | -1.4 | 1,291,310 |
| 12/1 | 287.8 | 289.4 | 285.8 | 288.3 | +0.9 | +0.3 | 1,568,060 |
| 11/24 | 290.1 | 290.1 | 284.8 | 287.4 | -2.7 | -0.9 | 1,075,570 |
| 11/17 | 287.4 | 290.8 | 287.0 | 290.1 | +2.2 | +0.8 | 2,056,730 |
| 11/10 | 284.3 | 289.7 | 284.0 | 287.9 | +3.7 | +1.3 | 896,550 |
| 11/2 | 279.4 | 284.5 | 277.1 | 284.2 | +4.2 | +1.5 | 646,480 |
| 10/27 | 279.0 | 280.8 | 277.1 | 280.0 | +2.3 | +0.8 | 700,900 |
| 10/20 | 283.4 | 283.4 | 276.4 | 277.7 | -5.4 | -1.9 | 454,650 |
| 10/13 | 281.3 | 283.9 | 280.3 | 283.1 | +1.7 | +0.6 | 213,780 |
| 10/6 | 285.4 | 285.5 | 278.9 | 281.4 | -2.8 | -1.0 | 341,980 |
▶︎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
