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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 288.2 | 288.6 | 285.0 | 287.9 | -0.1 | +0.0 | 3,925,710 |
| 7/29 | 291.8 | 292.9 | 287.4 | 288.0 | -4.4 | -1.5 | 2,821,530 |
| 7/22 | 291.4 | 292.4 | 289.2 | 292.4 | -1.0 | -0.3 | 1,614,870 |
| 7/15 | 283.7 | 293.6 | 283.7 | 293.4 | +8.2 | +2.9 | 1,709,940 |
| 7/8 | 286.4 | 290.0 | 284.7 | 285.2 | -0.4 | -0.1 | 715,650 |
| 7/1 | 281.2 | 286.2 | 279.9 | 285.6 | +4.2 | +1.5 | 424,690 |
| 6/24 | 279.0 | 283.5 | 277.1 | 281.4 | +4.7 | +1.7 | 1,426,860 |
| 6/17 | 280.2 | 280.2 | 272.5 | 276.7 | -3.4 | -1.2 | 6,236,490 |
| 6/10 | 276.0 | 282.2 | 275.5 | 280.1 | +5.1 | +1.9 | 1,151,300 |
| 6/3 | 273.7 | 275.8 | 272.0 | 275.0 | +2.6 | +1.0 | 282,730 |
| 5/27 | 272.5 | 273.4 | 271.1 | 272.4 | +0.9 | +0.3 | 654,240 |
| 5/20 | 273.4 | 273.9 | 271.0 | 271.5 | -1.4 | -0.5 | 3,985,280 |
| 5/13 | 271.6 | 275.0 | 271.2 | 272.9 | -0.1 | +0.0 | 325,300 |
| 5/6 | 274.2 | 274.7 | 271.6 | 273.0 | -3.4 | -1.2 | 207,140 |
| 4/28 | 271.5 | 276.9 | 270.8 | 276.4 | +7.3 | +2.7 | 2,307,970 |
| 4/22 | 269.0 | 272.4 | 267.8 | 269.1 | +0.4 | +0.2 | 1,804,770 |
| 4/15 | 266.0 | 271.2 | 265.7 | 268.7 | +2.1 | +0.8 | 1,709,050 |
| 4/8 | 269.4 | 270.3 | 266.1 | 266.6 | -3.3 | -1.2 | 1,017,460 |
| 4/1 | 267.5 | 271.4 | 267.2 | 269.9 | +1.3 | +0.5 | 970,630 |
| 3/25 | 265.6 | 270.1 | 265.2 | 268.6 | +2.2 | +0.8 | 287,520 |
| 3/18 | 266.4 | 267.2 | 265.6 | 266.4 | +0.2 | +0.1 | 781,040 |
| 3/11 | 268.8 | 268.8 | 264.8 | 266.2 | -1.1 | -0.4 | 1,709,300 |
| 3/4 | 264.5 | 268.9 | 264.4 | 267.3 | +4.4 | +1.7 | 3,501,850 |
| 2/25 | 262.9 | 263.6 | 261.8 | 262.9 | +0.7 | +0.3 | 92,610 |
| 2/18 | 263.5 | 263.5 | 261.6 | 262.2 | -2.2 | -0.8 | 1,186,060 |
| 2/10 | 264.0 | 264.4 | 263.4 | 264.4 | 0 | 0.0 | 166,940 |
| 2/4 | 266.6 | 267.0 | 264.3 | 264.4 | -2.0 | -0.8 | 273,110 |
| 1/28 | 263.6 | 266.5 | 263.2 | 266.4 | +2.6 | +1.0 | 396,700 |
| 1/21 | 264.3 | 264.7 | 262.3 | 263.8 | -0.8 | -0.3 | 2,467,770 |
| 1/14 | 267.2 | 268.2 | 264.1 | 264.6 | -5.2 | -1.9 | 4,940,980 |
▶︎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
