日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ・コア 米国債7-10年ETF(H有)(1482)の株価時系列情報

iシェアーズ・コア 米国債7-10年ETF(H有)(1482)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,365 2,367 2,364 2,366 903
2016/12/29 2,369 2,369 2,352 2,359 592
2016/12/28 2,351 2,369 2,348 2,350 603
2016/12/27 2,353 2,355 2,349 2,355 2,605
2016/12/26 2,380 2,380 2,350 2,354 451
2016/12/22 2,350 2,353 2,345 2,353 271
2016/12/21 2,346 2,350 2,337 2,337 694
2016/12/20 2,382 2,382 2,344 2,344 420
2016/12/19 2,345 2,345 2,335 2,344 1,259
2016/12/16 2,339 2,343 2,335 2,343 776
2016/12/15 2,350 2,350 2,335 2,348 2,097
2016/12/14 2,367 2,380 2,365 2,367 172
2016/12/13 2,366 2,370 2,359 2,360 328
2016/12/12 2,362 2,364 2,358 2,364 971
2016/12/09 2,376 2,389 2,368 2,370 1,116
2016/12/08 2,386 2,386 2,377 2,386 933
2016/12/07 2,377 2,379 2,375 2,376 358
2016/12/06 2,381 2,381 2,376 2,376 297
2016/12/05 2,388 2,392 2,374 2,392 951
2016/12/02 2,389 2,389 2,370 2,374 1,094
2016/12/01 2,449 2,449 2,376 2,379 1,005
2016/11/30 2,399 2,399 2,396 2,399 254
2016/11/29 2,399 2,399 2,390 2,397 1,201
2016/11/28 2,390 2,399 2,386 2,394 234
2016/11/25 2,381 2,382 2,366 2,381 5,756
2016/11/24 2,391 2,391 2,382 2,382 1,112
2016/11/22 2,400 2,400 2,387 2,394 5,123
2016/11/21 2,385 2,392 2,378 2,383 1,455
2016/11/18 2,428 2,428 2,383 2,383 1,209
2016/11/17 2,464 2,464 2,413 2,418 234
2016/11/16 2,413 2,418 2,411 2,415 246
2016/11/15 2,401 2,415 2,401 2,415 92
2016/11/14 2,424 2,425 2,409 2,409 462
2016/11/11 2,423 2,428 2,423 2,423 224
2016/11/10 2,457 2,457 2,435 2,441 4,888
2016/11/09 2,524 2,524 2,486 2,494 1,510
2016/11/08 2,500 2,500 2,497 2,500 200
2016/11/07 2,523 2,523 2,499 2,499 554
2016/11/04 2,518 2,518 2,494 2,498 439
2016/11/02 2,501 2,521 2,494 2,494 618
2016/11/01 2,500 2,500 2,494 2,495 4,540
2016/10/31 2,500 2,500 2,485 2,493 425
2016/10/28 2,495 2,495 2,481 2,492 1,101
2016/10/27 2,502 2,504 2,497 2,497 41
2016/10/26 2,505 2,513 2,505 2,512 18
2016/10/25 2,502 2,510 2,500 2,510 25
2016/10/24 2,509 2,516 2,503 2,515 35
2016/10/21 2,512 2,514 2,512 2,514 22
2016/10/20 2,513 2,513 2,511 2,512 10
2016/10/19 2,507 2,517 2,507 2,513 10
2016/10/18 2,502 2,507 2,499 2,507 136
2016/10/17 2,510 2,510 2,502 2,504 17
2016/10/14 2,503 2,508 2,503 2,508 113
2016/10/13 2,530 2,530 2,501 2,503 152
2016/10/12 2,508 2,508 2,507 2,507 70
2016/10/11 2,518 2,518 2,501 2,501 1,101
2016/10/07 2,510 2,511 2,501 2,510 1,236
2016/10/06 2,531 2,531 2,511 2,515 287
2016/10/05 2,547 2,547 2,529 2,529 828
2016/10/04 2,562 2,562 2,540 2,540 71
2016/10/03 2,569 2,587 2,545 2,545 26
2016/09/30 2,557 2,557 2,555 2,557 11
2016/09/29 2,549 2,549 2,542 2,549 24
2016/09/28 2,543 2,554 2,543 2,553 11
2016/09/27 2,543 2,551 2,541 2,548 44
2016/09/26 2,554 2,554 2,540 2,544 8
2016/09/23 2,548 2,548 2,533 2,544 137
2016/09/21 2,537 2,550 2,529 2,534 1,117
2016/09/20 2,536 2,536 2,529 2,533 29
2016/09/16 2,530 2,534 2,530 2,534 11
2016/09/15 2,529 2,531 2,527 2,527 7
2016/09/14 2,526 2,530 2,516 2,529 46
2016/09/13 2,542 2,542 2,526 2,535 320
2016/09/12 2,594 2,594 2,540 2,542 51
2016/09/09 2,544 2,546 2,540 2,544 57
2016/09/08 2,550 2,554 2,550 2,554 25
2016/09/07 2,545 2,550 2,545 2,550 120
2016/09/06 2,541 2,541 2,540 2,541 39
2016/09/05 2,550 2,550 2,540 2,543 13
2016/09/02 2,550 2,550 2,550 2,550 66
2016/09/01 2,554 2,554 2,547 2,547 150
2016/08/31 2,521 2,554 2,521 2,554 39
2016/08/30 2,569 2,569 2,555 2,555 4
2016/08/29 2,561 2,561 2,542 2,550 560
2016/08/26 2,560 2,561 2,560 2,561 48
2016/08/25 2,552 2,557 2,552 2,557 3
2016/08/24 2,552 2,557 2,552 2,557 6
2016/08/23 2,570 2,570 2,550 2,551 14
2016/08/22 2,550 2,550 2,542 2,550 95
2016/08/19 2,552 2,560 2,550 2,560 210
2016/08/18 2,555 2,561 2,555 2,561 7
2016/08/17 2,554 2,555 2,548 2,548 137
2016/08/16 2,547 2,560 2,547 2,549 52
2016/08/15 2,549 2,553 2,545 2,550 311
2016/08/12 2,549 2,549 2,545 2,549 32
2016/08/10 2,547 2,650 2,539 2,550 3,367
2016/08/09 2,556 2,556 2,547 2,547 1,509
2016/08/08 2,555 2,558 2,551 2,556 1,307
2016/08/05 2,579 2,579 2,568 2,573 48
2016/08/04 2,567 2,569 2,555 2,558 263
2016/08/03 2,575 2,575 2,554 2,557 983
2016/08/02 2,597 2,598 2,560 2,575 37
2016/08/01 2,610 2,610 2,576 2,580 480
2016/07/29 2,566 2,597 2,566 2,597 205
2016/07/28 2,573 2,573 2,572 2,572 86
2016/07/27 2,560 2,564 2,555 2,564 1,338
2016/07/26 2,555 2,561 2,555 2,560 3,452
2016/07/25 2,574 2,574 2,553 2,560 413
2016/07/22 2,560 2,569 2,560 2,565 456
2016/07/21 2,554 2,560 2,552 2,560 4,979
2016/07/20 2,562 2,562 2,554 2,561 2,574
2016/07/19 2,578 2,578 2,550 2,562 200
2016/07/15 2,578 2,578 2,578 2,578 61
2016/07/14 2,574 2,574 2,573 2,573 324
2016/07/13 2,580 2,580 2,574 2,580 1,118
2016/07/12 2,576 2,580 2,576 2,577 108
2016/07/11 2,608 2,608 2,576 2,576 157
2016/07/08 2,600 2,600 2,573 2,598 31
2016/07/07 2,610 2,610 2,600 2,604 166
2016/07/06 2,599 2,610 2,599 2,610 330
2016/07/05 2,570 2,595 2,570 2,595 102
2016/07/04 2,600 2,600 2,585 2,585 2,914
2016/07/01 2,618 2,618 2,575 2,600 233
2016/06/30 2,635 2,635 2,556 2,600 251
2016/06/29 2,610 2,615 2,610 2,615 15
2016/06/28 2,600 2,620 2,584 2,610 297
2016/06/27 2,645 2,645 2,600 2,600 2,035
2016/06/24 2,548 2,795 2,525 2,662 327
2016/06/23 2,562 2,562 2,535 2,535 5
2016/06/22 2,535 2,562 2,525 2,562 498
2016/06/21 2,560 2,560 2,540 2,540 126
2016/06/20 2,560 2,579 2,557 2,579 107
2016/06/17 2,549 2,579 2,549 2,579 22
2016/06/16 2,579 2,579 2,579 2,579 44
2016/06/15 2,550 2,550 2,550 2,550 24
2016/06/14 2,550 2,555 2,543 2,555 21
2016/06/13 2,557 2,557 2,540 2,540 78
2016/06/10 2,543 2,546 2,543 2,546 52
2016/06/09 2,540 2,546 2,540 2,546 11
2016/06/08 2,544 2,544 2,535 2,544 37
2016/06/07 2,537 2,537 2,536 2,536 35
2016/06/06 2,528 2,537 2,523 2,537 210
2016/06/03 2,528 2,528 2,523 2,527 135
2016/06/02 2,529 2,529 2,524 2,528 114
2016/06/01 2,524 2,524 2,519 2,521 475
2016/05/31 2,526 2,526 2,523 2,524 639
2016/05/30 2,524 2,529 2,523 2,526 1,072
2016/05/27 2,524 2,524 2,523 2,523 451

このページの先頭へ