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
2018/12/28 2,244 2,247 2,240 2,240 3,036
2018/12/27 2,238 2,240 2,233 2,238 3,281
2018/12/26 2,246 2,249 2,241 2,249 2,005
2018/12/25 2,254 2,254 2,241 2,250 7,619
2018/12/21 2,242 2,243 2,234 2,239 4,299
2018/12/20 2,245 2,246 2,239 2,246 19,588
2018/12/19 2,233 2,239 2,233 2,239 5,856
2018/12/18 2,227 2,235 2,227 2,234 3,485
2018/12/17 2,224 2,224 2,221 2,224 959
2018/12/14 2,225 2,226 2,220 2,224 864
2018/12/13 2,222 2,223 2,220 2,223 1,291
2018/12/12 2,227 2,228 2,222 2,222 10,547
2018/12/11 2,232 2,233 2,230 2,230 1,006
2018/12/10 2,232 2,235 2,231 2,233 5,945
2018/12/07 2,225 2,226 2,222 2,226 886
2018/12/06 2,218 2,224 2,218 2,224 1,091
2018/12/05 2,224 2,224 2,214 2,217 868
2018/12/04 2,208 2,216 2,207 2,211 22,382
2018/12/03 2,201 2,201 2,198 2,199 2,525
2018/11/30 2,201 2,205 2,201 2,203 391
2018/11/29 2,195 2,200 2,195 2,200 703
2018/11/28 2,196 2,197 2,194 2,196 217
2018/11/27 2,197 2,197 2,195 2,197 894
2018/11/26 2,200 2,200 2,194 2,199 1,470
2018/11/22 2,198 2,198 2,194 2,198 272
2018/11/21 2,197 2,197 2,191 2,195 1,681
2018/11/20 2,196 2,197 2,195 2,197 602
2018/11/19 2,197 2,197 2,192 2,194 2,338
2018/11/16 2,190 2,190 2,184 2,190 1,124
2018/11/15 2,187 2,187 2,181 2,185 3,736
2018/11/14 2,177 2,184 2,175 2,176 2,171
2018/11/13 2,183 2,185 2,173 2,173 3,068
2018/11/12 2,177 2,177 2,170 2,175 1,233
2018/11/09 2,169 2,170 2,166 2,170 699
2018/11/08 2,169 2,176 2,165 2,168 2,117
2018/11/07 2,173 2,177 2,166 2,175 3,419
2018/11/06 2,174 2,175 2,170 2,170 1,073
2018/11/05 2,174 2,174 2,170 2,173 2,389
2018/11/02 2,199 2,204 2,176 2,181 1,975
2018/11/01 2,204 2,204 2,182 2,182 1,523
2018/10/31 2,189 2,189 2,185 2,185 1,988
2018/10/30 2,196 2,196 2,191 2,191 1,057
2018/10/29 2,197 2,197 2,194 2,194 1,520
2018/10/26 2,191 2,211 2,187 2,193 1,794
2018/10/25 2,193 2,193 2,186 2,191 1,480
2018/10/24 2,189 2,189 2,177 2,182 1,466
2018/10/23 2,177 2,181 2,175 2,181 573
2018/10/22 2,177 2,178 2,175 2,176 698
2018/10/19 2,188 2,188 2,174 2,178 6,430
2018/10/18 2,174 2,174 2,168 2,173 6,816
2018/10/17 2,191 2,191 2,175 2,179 1,385
2018/10/16 2,182 2,182 2,176 2,179 825
2018/10/15 2,192 2,192 2,178 2,178 2,440
2018/10/12 2,181 2,181 2,174 2,174 1,785
2018/10/11 2,180 2,182 2,176 2,181 4,676
2018/10/10 2,173 2,173 2,167 2,171 3,375
2018/10/09 2,168 2,168 2,163 2,166 4,779
2018/10/05 2,179 2,182 2,179 2,181 1,454
2018/10/04 2,196 2,197 2,177 2,178 10,553
2018/10/03 2,210 2,210 2,200 2,201 3,898
2018/10/02 2,207 2,210 2,199 2,201 1,557
2018/10/01 2,214 2,214 2,201 2,204 2,686
2018/09/28 2,210 2,210 2,199 2,206 2,088
2018/09/27 2,208 2,208 2,199 2,202 2,134
2018/09/26 2,195 2,200 2,194 2,200 1,626
2018/09/25 2,202 2,202 2,196 2,196 7,955
2018/09/21 2,206 2,207 2,201 2,203 726
2018/09/20 2,206 2,207 2,201 2,207 1,873
2018/09/19 2,208 2,209 2,202 2,209 6,641
2018/09/18 2,239 2,239 2,217 2,217 2,321
2018/09/14 2,230 2,230 2,217 2,217 1,825
2018/09/13 2,230 2,230 2,220 2,223 909
2018/09/12 2,220 2,222 2,220 2,221 2,295
2018/09/11 2,226 2,229 2,222 2,222 2,440
2018/09/10 2,227 2,227 2,225 2,227 2,629
2018/09/07 2,234 2,239 2,233 2,233 2,136
2018/09/06 2,231 2,231 2,229 2,230 3,216
2018/09/05 2,235 2,235 2,232 2,234 1,723
2018/09/04 2,240 2,241 2,236 2,240 898
2018/09/03 2,241 2,241 2,236 2,240 1,931
2018/08/31 2,242 2,244 2,230 2,235 913
2018/08/30 2,230 2,242 2,228 2,242 1,176
2018/08/29 2,234 2,236 2,233 2,236 936
2018/08/28 2,239 2,239 2,233 2,235 3,838
2018/08/27 2,243 2,244 2,242 2,244 737
2018/08/24 2,242 2,243 2,236 2,242 889
2018/08/23 2,243 2,244 2,238 2,240 1,397
2018/08/22 2,239 2,239 2,234 2,236 1,124
2018/08/21 2,240 2,240 2,234 2,239 1,408
2018/08/20 2,246 2,246 2,240 2,240 1,703
2018/08/17 2,237 2,248 2,237 2,247 784
2018/08/16 2,242 2,243 2,233 2,242 1,223
2018/08/15 2,242 2,242 2,231 2,234 1,520
2018/08/14 2,234 2,245 2,233 2,237 1,361
2018/08/13 2,245 2,246 2,234 2,243 2,196
2018/08/10 2,225 2,236 2,223 2,226 930
2018/08/09 2,221 2,234 2,220 2,230 902
2018/08/08 2,249 2,260 2,220 2,236 3,662
2018/08/07 2,240 2,242 2,240 2,241 815
2018/08/06 2,239 2,251 2,233 2,240 1,067
2018/08/03 2,236 2,252 2,224 2,252 1,224
2018/08/02 2,230 2,240 2,229 2,230 2,003
2018/08/01 2,240 2,244 2,230 2,239 2,059
2018/07/31 2,231 2,240 2,230 2,240 1,320
2018/07/30 2,235 2,240 2,234 2,238 899
2018/07/27 2,230 2,251 2,225 2,240 2,089
2018/07/26 2,240 2,240 2,229 2,234 1,529
2018/07/25 2,233 2,247 2,230 2,247 3,462
2018/07/24 2,232 2,240 2,230 2,233 1,618
2018/07/23 2,251 2,253 2,240 2,251 4,978
2018/07/20 2,249 2,256 2,243 2,249 1,704
2018/07/19 2,241 2,246 2,236 2,242 1,207
2018/07/18 2,248 2,256 2,240 2,252 1,252
2018/07/17 2,251 2,260 2,240 2,248 2,848
2018/07/13 2,250 2,250 2,242 2,242 867
2018/07/12 2,254 2,257 2,242 2,243 1,004
2018/07/11 2,263 2,272 2,243 2,243 2,762
2018/07/10 2,297 2,298 2,250 2,251 2,141
2018/07/09 2,267 2,279 2,255 2,275 2,700
2018/07/06 2,274 2,274 2,260 2,268 9,498
2018/07/05 2,258 2,271 2,255 2,271 2,133
2018/07/04 2,267 2,269 2,255 2,268 3,318
2018/07/03 2,250 2,254 2,248 2,252 1,492
2018/07/02 2,253 2,255 2,245 2,253 8,790
2018/06/29 2,251 2,252 2,246 2,248 317
2018/06/28 2,255 2,255 2,242 2,249 653
2018/06/27 2,251 2,251 2,240 2,251 741
2018/06/26 2,247 2,255 2,240 2,244 5,063
2018/06/25 2,235 2,250 2,235 2,238 4,375
2018/06/22 2,246 2,250 2,236 2,245 1,973
2018/06/21 2,247 2,247 2,236 2,236 868
2018/06/20 2,251 2,257 2,243 2,248 1,361
2018/06/19 2,253 2,255 2,248 2,249 1,530
2018/06/18 2,261 2,268 2,245 2,253 2,577
2018/06/15 2,251 2,252 2,240 2,245 3,612
2018/06/14 2,246 2,254 2,245 2,254 1,052
2018/06/13 2,246 2,252 2,234 2,248 669
2018/06/12 2,247 2,247 2,241 2,246 1,801
2018/06/11 2,250 2,258 2,240 2,241 3,227
2018/06/08 2,263 2,264 2,231 2,250 1,849
2018/06/07 2,244 2,264 2,224 2,256 957
2018/06/06 2,244 2,257 2,231 2,239 484
2018/06/05 2,233 2,250 2,224 2,242 1,029
2018/06/04 2,264 2,264 2,242 2,247 1,838
2018/06/01 2,274 2,274 2,250 2,263 1,679
2018/05/31 2,259 2,264 2,235 2,257 570
2018/05/30 2,265 2,265 2,250 2,255 1,428
2018/05/29 2,245 2,250 2,244 2,250 691
2018/05/28 2,243 2,245 2,237 2,242 1,846
2018/05/25 2,238 2,238 2,232 2,233 1,682
2018/05/24 2,232 2,235 2,225 2,234 770
2018/05/23 2,227 2,228 2,220 2,223 1,242
2018/05/22 2,225 2,226 2,220 2,222 717
2018/05/21 2,221 2,225 2,220 2,220 1,633
2018/05/18 2,225 2,225 2,201 2,211 2,917
2018/05/17 2,219 2,226 2,217 2,224 4,438
2018/05/16 2,230 2,243 2,219 2,226 5,552
2018/05/15 2,241 2,250 2,232 2,232 1,337
2018/05/14 2,248 2,261 2,245 2,257 2,891
2018/05/11 2,239 2,256 2,234 2,242 2,922
2018/05/10 2,246 2,249 2,220 2,239 2,143
2018/05/09 2,242 2,243 2,235 2,239 4,601
2018/05/08 2,257 2,257 2,222 2,244 5,047
2018/05/07 2,248 2,248 2,232 2,235 2,489
2018/05/02 2,230 2,251 2,227 2,227 1,322
2018/05/01 2,242 2,242 2,221 2,229 4,893
2018/04/27 2,222 2,229 2,217 2,228 1,879
2018/04/26 2,223 2,227 2,217 2,217 3,973
2018/04/25 2,246 2,246 2,221 2,223 2,867
2018/04/24 2,229 2,232 2,225 2,230 1,788
2018/04/23 2,241 2,241 2,225 2,229 3,252
2018/04/20 2,251 2,251 2,235 2,242 2,914
2018/04/19 2,241 2,246 2,241 2,243 738
2018/04/18 2,255 2,255 2,246 2,246 1,108
2018/04/17 2,258 2,258 2,251 2,253 540
2018/04/16 2,261 2,261 2,250 2,256 848
2018/04/13 2,263 2,263 2,250 2,255 688
2018/04/12 2,265 2,265 2,256 2,259 567
2018/04/11 2,250 2,263 2,250 2,255 781
2018/04/10 2,272 2,272 2,250 2,258 1,504
2018/04/09 2,263 2,267 2,260 2,266 475
2018/04/06 2,277 2,278 2,256 2,269 1,317
2018/04/05 2,275 2,275 2,262 2,274 537
2018/04/04 2,277 2,277 2,263 2,272 787
2018/04/03 2,288 2,288 2,270 2,276 871
2018/04/02 2,290 2,290 2,267 2,272 2,479
2018/03/30 2,280 2,280 2,276 2,280 397
2018/03/29 2,274 2,276 2,266 2,276 872
2018/03/28 2,272 2,275 2,269 2,274 1,222
2018/03/27 2,276 2,276 2,256 2,264 1,091
2018/03/26 2,289 2,289 2,252 2,258 3,218
2018/03/23 2,269 2,271 2,264 2,270 1,109
2018/03/22 2,266 2,266 2,253 2,260 1,502
2018/03/20 2,265 2,265 2,254 2,261 921
2018/03/19 2,269 2,269 2,253 2,260 2,164
2018/03/16 2,269 2,269 2,259 2,264 520
2018/03/15 2,263 2,270 2,260 2,268 691
2018/03/14 2,263 2,263 2,257 2,262 719
2018/03/13 2,241 2,263 2,241 2,256 1,121
2018/03/12 2,271 2,275 2,251 2,260 1,975
2018/03/09 2,260 2,266 2,251 2,256 578
2018/03/08 2,264 2,265 2,250 2,255 1,016
2018/03/07 2,259 2,269 2,252 2,254 834
2018/03/06 2,257 2,263 2,250 2,263 926
2018/03/05 2,283 2,283 2,250 2,264 1,373
2018/03/02 2,273 2,278 2,250 2,276 893
2018/03/01 2,274 2,274 2,258 2,260 1,163
2018/02/28 2,268 2,268 2,252 2,253 971
2018/02/27 2,278 2,278 2,256 2,267 1,756
2018/02/26 2,277 2,312 2,255 2,267 1,881
2018/02/23 2,258 2,259 2,252 2,255 969
2018/02/22 2,257 2,258 2,250 2,257 1,732
2018/02/21 2,254 2,255 2,251 2,255 1,187
2018/02/20 2,254 2,254 2,251 2,253 1,362
2018/02/19 2,254 2,255 2,250 2,255 1,440
2018/02/16 2,245 2,250 2,241 2,249 1,003
2018/02/15 2,250 2,264 2,245 2,246 4,216
2018/02/14 2,263 2,272 2,251 2,267 1,653
2018/02/13 2,262 2,266 2,251 2,262 2,416
2018/02/09 2,267 2,267 2,254 2,258 2,525
2018/02/08 2,267 2,277 2,257 2,264 1,205
2018/02/07 2,291 2,291 2,250 2,274 3,198
2018/02/06 2,265 2,300 2,253 2,289 8,436
2018/02/05 2,269 2,269 2,253 2,255 4,368
2018/02/02 2,283 2,283 2,268 2,269 5,059
2018/02/01 2,305 2,305 2,274 2,283 3,648
2018/01/31 2,280 2,288 2,271 2,288 2,279
2018/01/30 2,290 2,300 2,280 2,284 6,931
2018/01/29 2,307 2,307 2,271 2,290 4,749
2018/01/26 2,303 2,303 2,285 2,297 1,438
2018/01/25 2,307 2,307 2,293 2,298 2,932
2018/01/24 2,299 2,304 2,295 2,300 3,163
2018/01/23 2,304 2,304 2,295 2,296 2,295
2018/01/22 2,299 2,299 2,292 2,295 2,860
2018/01/19 2,306 2,306 2,301 2,301 2,824
2018/01/18 2,315 2,318 2,308 2,309 2,148
2018/01/17 2,328 2,328 2,314 2,321 5,283
2018/01/16 2,326 2,327 2,319 2,320 2,197
2018/01/15 2,330 2,331 2,319 2,323 5,382
2018/01/12 2,338 2,338 2,325 2,326 8,925
2018/01/11 2,337 2,339 2,337 2,339 1,726
2018/01/10 2,338 2,350 2,336 2,339 5,147
2018/01/09 2,365 2,367 2,336 2,342 8,323
2018/01/05 2,362 2,369 2,352 2,353 2,729
2018/01/04 2,378 2,378 2,355 2,363 4,582

このページの先頭へ