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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 271.5 | 273.3 | 269.5 | 269.8 | -2.8 | -1.0 | 792,520 |
| 12/30 | 272.1 | 273.6 | 271.8 | 272.6 | +0.3 | +0.1 | 192,680 |
| 12/24 | 271.9 | 272.5 | 271.5 | 272.3 | +0.6 | +0.2 | 1,525,450 |
| 12/17 | 269.5 | 272.0 | 269.3 | 271.7 | +2.2 | +0.8 | 4,711,150 |
| 12/10 | 270.8 | 270.9 | 269.1 | 269.5 | -0.6 | -0.2 | 2,273,250 |
| 12/3 | 269.1 | 270.1 | 268.0 | 270.1 | -0.9 | -0.3 | 2,206,400 |
| 11/26 | 269.3 | 271.0 | 269.1 | 271.0 | +1.8 | +0.7 | 283,300 |
| 11/19 | 269.2 | 269.8 | 268.6 | 269.2 | -0.5 | -0.2 | 188,480 |
| 11/12 | 270.0 | 270.2 | 267.8 | 269.7 | +0.8 | +0.3 | 1,026,160 |
| 11/5 | 268.7 | 269.5 | 268.3 | 268.9 | +1.6 | +0.6 | 2,181,690 |
| 10/29 | 266.6 | 268.9 | 266.2 | 267.3 | +0.7 | +0.3 | 340,480 |
| 10/22 | 268.9 | 269.2 | 265.9 | 266.6 | -3.3 | -1.2 | 1,857,250 |
| 10/15 | 263.3 | 269.9 | 263.3 | 269.9 | +6.3 | +2.4 | 676,000 |
| 10/8 | 264.6 | 265.0 | 263.1 | 263.6 | -1.2 | -0.5 | 274,450 |
| 10/1 | 263.9 | 266.1 | 263.8 | 264.8 | +0.8 | +0.3 | 2,336,010 |
| 9/24 | 264.0 | 264.4 | 263.4 | 264.0 | -0.7 | -0.3 | 1,299,160 |
| 9/17 | 264.5 | 265.5 | 263.9 | 264.7 | -0.8 | -0.3 | 2,356,380 |
| 9/10 | 264.9 | 265.7 | 264.3 | 265.5 | -0.6 | -0.2 | 396,350 |
| 9/3 | 264.6 | 266.1 | 264.6 | 266.1 | +1.5 | +0.6 | 807,900 |
| 8/27 | 265.9 | 265.9 | 264.5 | 264.6 | -1.5 | -0.6 | 857,180 |
| 8/20 | 265.1 | 266.9 | 264.5 | 266.1 | +0.8 | +0.3 | 125,840 |
| 8/13 | 265.4 | 265.8 | 265.1 | 265.3 | -0.9 | -0.3 | 1,357,440 |
| 8/6 | 265.9 | 266.7 | 265.2 | 266.2 | +0.8 | +0.3 | 135,610 |
| 7/30 | 267.0 | 267.0 | 264.7 | 265.4 | -1.2 | -0.5 | 388,210 |
| 7/21 | 265.1 | 266.9 | 265.1 | 266.6 | +2.0 | +0.8 | 79,490 |
| 7/16 | 264.0 | 264.8 | 263.7 | 264.6 | +0.2 | +0.1 | 118,310 |
| 7/9 | 265.7 | 266.8 | 264.0 | 264.4 | -1.6 | -0.6 | 499,750 |
| 7/2 | 263.0 | 266.2 | 262.3 | 266.0 | +2.6 | +1.0 | 1,240,740 |
| 6/25 | 262.7 | 264.5 | 262.4 | 263.4 | +2.1 | +0.8 | 2,913,980 |
| 6/18 | 262.2 | 262.5 | 261.3 | 261.3 | -0.5 | -0.2 | 1,556,150 |
▶︎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
