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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 285.9 | 285.9 | 283.6 | 284.2 | +0.4 | +0.1 | 173,530 |
| 9/22 | 287.2 | 287.2 | 282.6 | 283.8 | -3.4 | -1.2 | 267,470 |
| 9/15 | 287.0 | 287.5 | 283.4 | 287.2 | -0.1 | +0.0 | 1,083,010 |
| 9/8 | 287.4 | 287.8 | 285.8 | 287.3 | +0.9 | +0.3 | 363,110 |
| 9/1 | 284.4 | 287.4 | 284.2 | 286.4 | +2.2 | +0.8 | 283,350 |
| 8/25 | 283.5 | 284.6 | 281.5 | 284.2 | +1.2 | +0.4 | 496,100 |
| 8/18 | 283.7 | 284.6 | 281.5 | 283.0 | -1.8 | -0.6 | 356,550 |
| 8/10 | 279.4 | 284.8 | 279.4 | 284.8 | +6.6 | +2.4 | 846,550 |
| 8/4 | 279.1 | 283.0 | 278.1 | 278.2 | +3.5 | +1.3 | 449,490 |
| 7/28 | 283.0 | 283.0 | 271.8 | 274.7 | -5.4 | -1.9 | 2,000,130 |
| 7/21 | 278.2 | 281.9 | 277.4 | 280.1 | +3.2 | +1.2 | 201,930 |
| 7/14 | 279.9 | 280.0 | 275.4 | 276.9 | -6.7 | -2.4 | 676,770 |
| 7/7 | 289.8 | 290.5 | 283.6 | 283.6 | -6.2 | -2.1 | 1,276,900 |
| 6/30 | 290.0 | 292.6 | 287.4 | 289.8 | +1.0 | +0.4 | 594,840 |
| 6/23 | 285.4 | 288.9 | 284.8 | 288.8 | +4.5 | +1.6 | 406,220 |
| 6/16 | 281.2 | 284.3 | 281.0 | 284.3 | +2.5 | +0.9 | 269,470 |
| 6/9 | 283.8 | 283.8 | 280.6 | 281.8 | -0.9 | -0.3 | 129,050 |
| 6/2 | 284.0 | 290.1 | 280.7 | 282.7 | +2.0 | +0.7 | 411,600 |
| 5/26 | 280.0 | 282.0 | 279.3 | 280.7 | -1.1 | -0.4 | 426,960 |
| 5/19 | 281.9 | 282.4 | 279.2 | 281.8 | +1.9 | +0.7 | 279,030 |
| 5/12 | 281.6 | 281.6 | 276.7 | 279.9 | -1.7 | -0.6 | 562,000 |
| 5/2 | 280.5 | 282.4 | 279.4 | 281.6 | +4.1 | +1.5 | 365,460 |
| 4/28 | 272.6 | 277.5 | 272.6 | 277.5 | +3.5 | +1.3 | 392,070 |
| 4/21 | 275.4 | 275.4 | 272.9 | 274.0 | +1.3 | +0.5 | 167,000 |
| 4/14 | 273.4 | 275.6 | 272.4 | 272.7 | -1.7 | -0.6 | 197,170 |
| 4/7 | 273.7 | 275.3 | 272.4 | 274.4 | +2.6 | +1.0 | 201,100 |
| 3/31 | 270.5 | 272.6 | 267.4 | 271.8 | +2.2 | +0.8 | 150,170 |
| 3/24 | 272.8 | 272.8 | 268.4 | 269.6 | -1.5 | -0.6 | 372,000 |
| 3/17 | 272.8 | 273.5 | 268.3 | 271.1 | -2.2 | -0.8 | 1,062,500 |
| 3/10 | 268.0 | 273.4 | 267.8 | 273.3 | +5.3 | +2.0 | 622,390 |
▶︎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
