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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 269.0 | 269.9 | 267.3 | 268.0 | +0.5 | +0.2 | 347,540 |
| 2/24 | 269.8 | 269.9 | 266.0 | 267.5 | -0.2 | -0.1 | 308,130 |
| 2/17 | 264.5 | 269.0 | 263.7 | 267.7 | +2.1 | +0.8 | 661,340 |
| 2/10 | 268.5 | 270.0 | 264.3 | 265.6 | -0.4 | -0.2 | 550,310 |
| 2/3 | 265.5 | 267.7 | 264.2 | 266.0 | +0.5 | +0.2 | 464,820 |
| 1/27 | 265.8 | 268.0 | 264.6 | 265.5 | -0.5 | -0.2 | 310,480 |
| 1/20 | 262.1 | 269.4 | 260.1 | 266.0 | +1.2 | +0.5 | 538,600 |
| 1/13 | 269.1 | 270.4 | 264.0 | 264.8 | -5.6 | -2.1 | 540,330 |
| 1/6 | 263.0 | 270.8 | 262.1 | 270.4 | +6.5 | +2.5 | 487,510 |
| 12/30 | 267.4 | 269.8 | 263.9 | 263.9 | -3.1 | -1.2 | 322,720 |
| 12/23 | 278.4 | 278.5 | 264.5 | 267.0 | -14.0 | -5.0 | 1,037,710 |
| 12/16 | 278.4 | 282.0 | 276.2 | 281.0 | +2.4 | +0.9 | 298,540 |
| 12/9 | 274.0 | 280.5 | 272.9 | 278.6 | +4.2 | +1.5 | 1,969,420 |
| 12/2 | 282.3 | 282.8 | 274.2 | 274.4 | -5.1 | -1.8 | 499,350 |
| 11/25 | 278.7 | 282.4 | 278.2 | 279.5 | +0.5 | +0.2 | 259,320 |
| 11/18 | 275.7 | 280.1 | 274.3 | 279.0 | -1.3 | -0.5 | 331,750 |
| 11/11 | 285.0 | 285.0 | 280.1 | 280.3 | -6.1 | -2.1 | 261,220 |
| 11/4 | 288.3 | 289.8 | 285.8 | 286.4 | -0.8 | -0.3 | 983,810 |
| 10/28 | 285.5 | 288.5 | 282.4 | 287.2 | -0.6 | -0.2 | 1,010,000 |
| 10/21 | 289.1 | 290.9 | 287.2 | 287.8 | -0.7 | -0.2 | 499,440 |
| 10/14 | 286.0 | 289.9 | 283.3 | 288.5 | +3.2 | +1.1 | 410,200 |
| 10/7 | 287.0 | 292.0 | 285.3 | 285.3 | -1.7 | -0.6 | 1,139,020 |
| 9/30 | 288.0 | 288.0 | 282.2 | 287.0 | -6.0 | -2.1 | 998,450 |
| 9/22 | 291.0 | 293.0 | 289.9 | 293.0 | +0.7 | +0.2 | 556,040 |
| 9/16 | 293.6 | 296.0 | 291.1 | 292.3 | -2.1 | -0.7 | 482,490 |
| 9/9 | 291.7 | 298.5 | 290.8 | 294.4 | +4.6 | +1.6 | 1,952,580 |
| 9/2 | 289.9 | 291.1 | 288.8 | 289.8 | +2.1 | +0.7 | 465,570 |
| 8/26 | 289.9 | 290.3 | 285.8 | 287.7 | -2.0 | -0.7 | 1,383,220 |
| 8/19 | 285.0 | 290.3 | 284.0 | 289.7 | +6.1 | +2.2 | 899,670 |
| 8/12 | 288.8 | 290.0 | 283.0 | 283.6 | -4.3 | -1.5 | 810,540 |
▶︎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
