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 |
---|---|---|---|---|---|
2020/12/30 | 2,466 | 2,466 | 2,463 | 2,463 | 2,812 |
2020/12/29 | 2,466 | 2,466 | 2,463 | 2,465 | 105,040 |
2020/12/28 | 2,479 | 2,479 | 2,460 | 2,462 | 396,364 |
2020/12/25 | 2,462 | 2,468 | 2,462 | 2,466 | 3,300 |
2020/12/24 | 2,464 | 2,464 | 2,461 | 2,464 | 233,756 |
2020/12/23 | 2,468 | 2,472 | 2,468 | 2,470 | 144,466 |
2020/12/22 | 2,468 | 2,468 | 2,465 | 2,466 | 8,220 |
2020/12/21 | 2,463 | 2,468 | 2,463 | 2,467 | 133,825 |
2020/12/18 | 2,467 | 2,468 | 2,465 | 2,467 | 32,891 |
2020/12/17 | 2,466 | 2,468 | 2,465 | 2,467 | 61,189 |
2020/12/16 | 2,470 | 2,470 | 2,468 | 2,469 | 77,015 |
2020/12/15 | 2,474 | 2,474 | 2,470 | 2,472 | 478,455 |
2020/12/14 | 2,467 | 2,470 | 2,467 | 2,470 | 6,129 |
2020/12/11 | 2,468 | 2,470 | 2,467 | 2,467 | 6,794 |
2020/12/10 | 2,467 | 2,468 | 2,465 | 2,468 | 3,427 |
2020/12/09 | 2,467 | 2,467 | 2,462 | 2,463 | 77,891 |
2020/12/08 | 2,467 | 2,467 | 2,463 | 2,464 | 13,157 |
2020/12/07 | 2,458 | 2,461 | 2,457 | 2,461 | 91,714 |
2020/12/04 | 2,466 | 2,469 | 2,466 | 2,468 | 35,893 |
2020/12/03 | 2,464 | 2,464 | 2,462 | 2,463 | 101,423 |
2020/12/02 | 2,465 | 2,468 | 2,464 | 2,467 | 447,452 |
2020/12/01 | 2,481 | 2,481 | 2,477 | 2,477 | 25,628 |
2020/11/30 | 2,482 | 2,483 | 2,477 | 2,479 | 150,100 |
2020/11/27 | 2,477 | 2,478 | 2,474 | 2,477 | 103,261 |
2020/11/26 | 2,470 | 2,474 | 2,470 | 2,474 | 47,045 |
2020/11/25 | 2,470 | 2,471 | 2,469 | 2,470 | 411,836 |
2020/11/24 | 2,474 | 2,474 | 2,472 | 2,473 | 8,931 |
2020/11/20 | 2,477 | 2,481 | 2,477 | 2,480 | 2,342,511 |
2020/11/19 | 2,471 | 2,476 | 2,471 | 2,475 | 6,691 |
2020/11/18 | 2,472 | 2,477 | 2,472 | 2,477 | 79,295 |
2020/11/17 | 2,467 | 2,470 | 2,465 | 2,467 | 63,219 |
2020/11/16 | 2,467 | 2,471 | 2,467 | 2,470 | 9,999 |
2020/11/13 | 2,463 | 2,478 | 2,463 | 2,473 | 1,132,079 |
2020/11/12 | 2,457 | 2,465 | 2,457 | 2,464 | 487,506 |
2020/11/11 | 2,457 | 2,458 | 2,453 | 2,453 | 539,287 |
2020/11/10 | 2,463 | 2,465 | 2,461 | 2,463 | 1,631,192 |
2020/11/09 | 2,481 | 2,483 | 2,477 | 2,483 | 32,534 |
2020/11/06 | 2,491 | 2,491 | 2,487 | 2,488 | 162,768 |
2020/11/05 | 2,494 | 2,495 | 2,491 | 2,493 | 99,371 |
2020/11/04 | 2,464 | 2,483 | 2,458 | 2,483 | 57,842 |
2020/11/02 | 2,479 | 2,479 | 2,472 | 2,473 | 160,803 |
2020/10/30 | 2,479 | 2,483 | 2,478 | 2,482 | 41,647 |
2020/10/29 | 2,485 | 2,488 | 2,484 | 2,485 | 41,568 |
2020/10/28 | 2,489 | 2,491 | 2,488 | 2,489 | 25,007 |
2020/10/27 | 2,485 | 2,485 | 2,483 | 2,485 | 2,080 |
2020/10/26 | 2,478 | 2,482 | 2,477 | 2,482 | 51,802 |
2020/10/23 | 2,476 | 2,477 | 2,472 | 2,477 | 78,947 |
2020/10/22 | 2,481 | 2,483 | 2,480 | 2,483 | 181,448 |
2020/10/21 | 2,485 | 2,485 | 2,477 | 2,480 | 148,228 |
2020/10/20 | 2,491 | 2,491 | 2,489 | 2,491 | 7,220 |
2020/10/19 | 2,492 | 2,492 | 2,489 | 2,491 | 19,045 |
2020/10/16 | 2,496 | 2,498 | 2,495 | 2,498 | 12,763 |
2020/10/15 | 2,499 | 2,500 | 2,497 | 2,500 | 1,326 |
2020/10/14 | 2,498 | 2,498 | 2,495 | 2,497 | 2,760 |
2020/10/13 | 2,491 | 2,492 | 2,490 | 2,491 | 22,426 |
2020/10/12 | 2,499 | 2,499 | 2,489 | 2,489 | 17,365 |
2020/10/09 | 2,491 | 2,492 | 2,489 | 2,492 | 127,721 |
2020/10/08 | 2,498 | 2,500 | 2,490 | 2,491 | 61,542 |
2020/10/07 | 2,509 | 2,510 | 2,505 | 2,506 | 52,956 |
2020/10/06 | 2,499 | 2,504 | 2,498 | 2,504 | 552,942 |
2020/10/05 | 2,513 | 2,513 | 2,509 | 2,512 | 422,010 |
2020/10/02 | 2,513 | 2,521 | 2,512 | 2,518 | 163,773 |
2020/09/30 | 2,520 | 2,522 | 2,518 | 2,522 | 24,253 |
2020/09/29 | 2,520 | 2,520 | 2,517 | 2,519 | 2,000 |
2020/09/28 | 2,517 | 2,519 | 2,517 | 2,517 | 35,364 |
2020/09/25 | 2,517 | 2,518 | 2,514 | 2,515 | 107,159 |
2020/09/24 | 2,517 | 2,517 | 2,514 | 2,517 | 101,222 |
2020/09/23 | 2,515 | 2,518 | 2,515 | 2,516 | 74,892 |
2020/09/18 | 2,513 | 2,516 | 2,513 | 2,515 | 1,290 |
2020/09/17 | 2,515 | 2,517 | 2,513 | 2,515 | 5,828 |
2020/09/16 | 2,518 | 2,518 | 2,514 | 2,517 | 1,413 |
2020/09/15 | 2,519 | 2,519 | 2,516 | 2,517 | 1,859 |
2020/09/14 | 2,519 | 2,519 | 2,516 | 2,518 | 74,515 |
2020/09/11 | 2,516 | 2,516 | 2,513 | 2,515 | 2,323 |
2020/09/10 | 2,513 | 2,514 | 2,511 | 2,513 | 10,176 |
2020/09/09 | 2,514 | 2,519 | 2,514 | 2,515 | 49,088 |
2020/09/08 | 2,509 | 2,509 | 2,507 | 2,509 | 2,997 |
2020/09/07 | 2,509 | 2,510 | 2,505 | 2,508 | 46,397 |
2020/09/04 | 2,522 | 2,524 | 2,520 | 2,522 | 60,295 |
2020/09/03 | 2,519 | 2,520 | 2,516 | 2,518 | 42,308 |
2020/09/02 | 2,514 | 2,515 | 2,511 | 2,512 | 147,284 |
2020/09/01 | 2,510 | 2,510 | 2,506 | 2,508 | 90,216 |
2020/08/31 | 2,503 | 2,507 | 2,503 | 2,507 | 274,871 |
2020/08/28 | 2,501 | 2,501 | 2,495 | 2,497 | 293,288 |
2020/08/27 | 2,512 | 2,513 | 2,510 | 2,512 | 3,282 |
2020/08/26 | 2,511 | 2,511 | 2,506 | 2,506 | 101,444 |
2020/08/25 | 2,519 | 2,519 | 2,514 | 2,516 | 39,979 |
2020/08/24 | 2,522 | 2,523 | 2,519 | 2,523 | 2,597 |
2020/08/21 | 2,519 | 2,519 | 2,515 | 2,518 | 11,295 |
2020/08/20 | 2,515 | 2,517 | 2,512 | 2,517 | 2,473 |
2020/08/19 | 2,514 | 2,517 | 2,514 | 2,517 | 40,616 |
2020/08/18 | 2,515 | 2,515 | 2,511 | 2,512 | 51,894 |
2020/08/17 | 2,508 | 2,510 | 2,506 | 2,509 | 11,160 |
2020/08/14 | 2,504 | 2,507 | 2,503 | 2,504 | 56,465 |
2020/08/13 | 2,510 | 2,514 | 2,510 | 2,514 | 4,113 |
2020/08/12 | 2,517 | 2,518 | 2,510 | 2,515 | 50,741 |
2020/08/11 | 2,529 | 2,529 | 2,525 | 2,525 | 6,266 |
2020/08/07 | 2,535 | 2,537 | 2,533 | 2,537 | 8,191 |
2020/08/06 | 2,533 | 2,535 | 2,530 | 2,535 | 4,680 |
2020/08/05 | 2,536 | 2,541 | 2,536 | 2,538 | 245,848 |
2020/08/04 | 2,530 | 2,533 | 2,529 | 2,530 | 6,729 |
2020/08/03 | 2,536 | 2,536 | 2,529 | 2,531 | 13,577 |
2020/07/31 | 2,530 | 2,537 | 2,530 | 2,536 | 38,272 |
2020/07/30 | 2,526 | 2,528 | 2,526 | 2,528 | 22,538 |
2020/07/29 | 2,524 | 2,526 | 2,522 | 2,526 | 104,975 |
2020/07/28 | 2,520 | 2,520 | 2,515 | 2,518 | 2,425 |
2020/07/27 | 2,523 | 2,524 | 2,522 | 2,524 | 3,446 |
2020/07/22 | 2,518 | 2,522 | 2,518 | 2,522 | 122,194 |
2020/07/21 | 2,519 | 2,521 | 2,517 | 2,520 | 43,229 |
2020/07/20 | 2,518 | 2,520 | 2,516 | 2,519 | 2,051 |
2020/07/17 | 2,517 | 2,521 | 2,517 | 2,521 | 2,178 |
2020/07/16 | 2,518 | 2,519 | 2,515 | 2,519 | 171,314 |
2020/07/15 | 2,518 | 2,518 | 2,513 | 2,518 | 93,440 |
2020/07/14 | 2,518 | 2,520 | 2,515 | 2,518 | 895 |
2020/07/13 | 2,518 | 2,518 | 2,513 | 2,517 | 6,988 |
2020/07/10 | 2,518 | 2,523 | 2,516 | 2,521 | 631,779 |
2020/07/09 | 2,518 | 2,518 | 2,510 | 2,514 | 1,848 |
2020/07/08 | 2,525 | 2,526 | 2,520 | 2,524 | 93,442 |
2020/07/07 | 2,520 | 2,521 | 2,516 | 2,520 | 1,279 |
2020/07/06 | 2,522 | 2,522 | 2,514 | 2,517 | 4,142 |
2020/07/03 | 2,521 | 2,524 | 2,521 | 2,524 | 19,561 |
2020/07/02 | 2,542 | 2,542 | 2,517 | 2,520 | 2,966 |
2020/07/01 | 2,524 | 2,524 | 2,517 | 2,522 | 42,723 |
2020/06/30 | 2,522 | 2,529 | 2,522 | 2,529 | 2,675 |
2020/06/29 | 2,526 | 2,527 | 2,522 | 2,525 | 2,939 |
2020/06/26 | 2,515 | 2,519 | 2,514 | 2,519 | 108,585 |
2020/06/25 | 2,517 | 2,520 | 2,516 | 2,518 | 10,537 |
2020/06/24 | 2,514 | 2,514 | 2,510 | 2,514 | 4,360 |
2020/06/23 | 2,514 | 2,518 | 2,511 | 2,516 | 10,727 |
2020/06/22 | 2,516 | 2,517 | 2,513 | 2,517 | 7,602 |
2020/06/19 | 2,515 | 2,516 | 2,511 | 2,516 | 10,128 |
2020/06/18 | 2,508 | 2,514 | 2,507 | 2,514 | 81,675 |
2020/06/17 | 2,502 | 2,508 | 2,501 | 2,508 | 9,683 |
2020/06/16 | 2,502 | 2,508 | 2,502 | 2,507 | 58,529 |
2020/06/15 | 2,517 | 2,520 | 2,515 | 2,520 | 106,709 |
2020/06/12 | 2,516 | 2,520 | 2,511 | 2,511 | 236,583 |
2020/06/11 | 2,510 | 2,515 | 2,510 | 2,514 | 16,892 |
2020/06/10 | 2,503 | 2,503 | 2,490 | 2,494 | 47,382 |
2020/06/09 | 2,485 | 2,496 | 2,481 | 2,490 | 26,945 |
2020/06/08 | 2,477 | 2,481 | 2,477 | 2,480 | 62,337 |
2020/06/05 | 2,496 | 2,498 | 2,487 | 2,491 | 140,593 |
2020/06/04 | 2,506 | 2,508 | 2,503 | 2,507 | 316,241 |
2020/06/03 | 2,518 | 2,518 | 2,511 | 2,516 | 6,705 |
2020/06/02 | 2,525 | 2,525 | 2,520 | 2,524 | 4,103 |
2020/06/01 | 2,531 | 2,531 | 2,522 | 2,526 | 5,842 |
2020/05/29 | 2,515 | 2,523 | 2,515 | 2,523 | 10,109 |
2020/05/28 | 2,518 | 2,519 | 2,515 | 2,519 | 78,833 |
2020/05/27 | 2,520 | 2,520 | 2,514 | 2,515 | 11,788 |
2020/05/26 | 2,525 | 2,525 | 2,517 | 2,520 | 21,551 |
2020/05/25 | 2,526 | 2,533 | 2,520 | 2,522 | 13,122 |
2020/05/22 | 2,526 | 2,526 | 2,516 | 2,521 | 5,320 |
2020/05/21 | 2,526 | 2,527 | 2,517 | 2,523 | 5,552 |
2020/05/20 | 2,524 | 2,524 | 2,513 | 2,515 | 10,525 |
2020/05/19 | 2,508 | 2,515 | 2,506 | 2,513 | 11,368 |
2020/05/18 | 2,518 | 2,528 | 2,518 | 2,524 | 1,679 |
2020/05/15 | 2,532 | 2,532 | 2,522 | 2,530 | 1,172 |
2020/05/14 | 2,524 | 2,525 | 2,520 | 2,525 | 1,292 |
2020/05/13 | 2,509 | 2,521 | 2,509 | 2,516 | 2,323 |
2020/05/12 | 2,511 | 2,512 | 2,505 | 2,509 | 2,484 |
2020/05/11 | 2,527 | 2,527 | 2,507 | 2,510 | 3,291 |
2020/05/08 | 2,532 | 2,532 | 2,518 | 2,524 | 2,722 |
2020/05/07 | 2,501 | 2,512 | 2,501 | 2,511 | 2,484 |
2020/05/01 | 2,540 | 2,540 | 2,509 | 2,519 | 2,737 |
2020/04/30 | 2,507 | 2,518 | 2,507 | 2,515 | 2,210 |
2020/04/28 | 2,507 | 2,520 | 2,503 | 2,509 | 2,275 |
2020/04/27 | 2,522 | 2,522 | 2,511 | 2,512 | 1,879 |
2020/04/24 | 2,512 | 2,524 | 2,512 | 2,520 | 10,633 |
2020/04/23 | 2,521 | 2,522 | 2,516 | 2,522 | 3,109 |
2020/04/22 | 2,516 | 2,530 | 2,516 | 2,521 | 37,988 |
2020/04/21 | 2,518 | 2,522 | 2,518 | 2,522 | 11,650 |
2020/04/20 | 2,525 | 2,525 | 2,506 | 2,518 | 2,839 |
2020/04/17 | 2,508 | 2,517 | 2,501 | 2,505 | 2,526 |
2020/04/16 | 2,500 | 2,518 | 2,500 | 2,518 | 3,033 |
2020/04/15 | 2,518 | 2,518 | 2,492 | 2,502 | 1,720 |
2020/04/14 | 2,497 | 2,506 | 2,489 | 2,495 | 2,607 |
2020/04/13 | 2,499 | 2,507 | 2,494 | 2,507 | 131,705 |
2020/04/10 | 2,485 | 2,500 | 2,485 | 2,499 | 1,997 |
2020/04/09 | 2,514 | 2,529 | 2,488 | 2,505 | 21,325 |
2020/04/08 | 2,523 | 2,540 | 2,512 | 2,540 | 8,458 |
2020/04/07 | 2,501 | 2,534 | 2,501 | 2,534 | 3,742 |
2020/04/06 | 2,554 | 2,554 | 2,525 | 2,538 | 3,929 |
2020/04/03 | 2,542 | 2,543 | 2,529 | 2,542 | 1,421 |
2020/04/02 | 2,538 | 2,550 | 2,538 | 2,538 | 1,670 |
2020/04/01 | 2,553 | 2,553 | 2,524 | 2,538 | 2,676 |
2020/03/31 | 2,527 | 2,537 | 2,476 | 2,533 | 3,070 |
2020/03/30 | 2,512 | 2,543 | 2,511 | 2,539 | 4,723 |
2020/03/27 | 2,492 | 2,503 | 2,486 | 2,502 | 1,386 |
2020/03/26 | 2,470 | 2,510 | 2,470 | 2,501 | 6,036 |
2020/03/25 | 2,453 | 2,498 | 2,453 | 2,477 | 6,908 |
2020/03/24 | 2,494 | 2,494 | 2,464 | 2,468 | 6,100 |
2020/03/23 | 2,426 | 2,477 | 2,426 | 2,470 | 19,059 |
2020/03/19 | 2,408 | 2,413 | 2,374 | 2,389 | 19,673 |
2020/03/18 | 2,442 | 2,452 | 2,425 | 2,429 | 11,398 |
2020/03/17 | 2,434 | 2,499 | 2,434 | 2,454 | 153,354 |
2020/03/16 | 2,472 | 2,500 | 2,440 | 2,440 | 11,803 |
2020/03/13 | 2,482 | 2,503 | 2,465 | 2,471 | 32,708 |
2020/03/12 | 2,502 | 2,525 | 2,483 | 2,503 | 22,258 |
2020/03/11 | 2,480 | 2,525 | 2,480 | 2,518 | 8,068 |
2020/03/10 | 2,540 | 2,540 | 2,481 | 2,502 | 26,169 |
2020/03/09 | 2,567 | 2,595 | 2,547 | 2,595 | 35,581 |
2020/03/06 | 2,480 | 2,506 | 2,480 | 2,500 | 22,409 |
2020/03/05 | 2,460 | 2,468 | 2,460 | 2,463 | 11,683 |
2020/03/04 | 2,470 | 2,484 | 2,470 | 2,477 | 16,573 |
2020/03/03 | 2,440 | 2,452 | 2,439 | 2,447 | 16,824 |
2020/03/02 | 2,430 | 2,465 | 2,430 | 2,451 | 35,606 |
2020/02/28 | 2,428 | 2,428 | 2,417 | 2,424 | 14,653 |
2020/02/27 | 2,409 | 2,417 | 2,409 | 2,416 | 108,233 |
2020/02/26 | 2,405 | 2,411 | 2,400 | 2,407 | 25,499 |
2020/02/25 | 2,385 | 2,401 | 2,385 | 2,394 | 39,890 |
2020/02/21 | 2,371 | 2,382 | 2,371 | 2,379 | 12,586 |
2020/02/20 | 2,361 | 2,371 | 2,361 | 2,368 | 4,704 |
2020/02/19 | 2,368 | 2,369 | 2,365 | 2,367 | 2,606 |
2020/02/18 | 2,367 | 2,371 | 2,364 | 2,370 | 88,007 |
2020/02/17 | 2,365 | 2,375 | 2,362 | 2,367 | 9,633 |
2020/02/14 | 2,362 | 2,364 | 2,359 | 2,364 | 9,066 |
2020/02/13 | 2,363 | 2,363 | 2,358 | 2,362 | 5,679 |
2020/02/12 | 2,360 | 2,363 | 2,357 | 2,359 | 3,097 |
2020/02/10 | 2,373 | 2,373 | 2,360 | 2,363 | 11,717 |
2020/02/07 | 2,357 | 2,359 | 2,352 | 2,356 | 7,649 |
2020/02/06 | 2,352 | 2,356 | 2,350 | 2,350 | 5,688 |
2020/02/05 | 2,362 | 2,368 | 2,361 | 2,367 | 9,950 |
2020/02/04 | 2,376 | 2,377 | 2,368 | 2,371 | 8,337 |
2020/02/03 | 2,379 | 2,379 | 2,373 | 2,377 | 10,401 |
2020/01/31 | 2,365 | 2,367 | 2,361 | 2,365 | 6,816 |
2020/01/30 | 2,363 | 2,369 | 2,363 | 2,367 | 7,513 |
2020/01/29 | 2,358 | 2,358 | 2,350 | 2,355 | 6,966 |
2020/01/28 | 2,357 | 2,360 | 2,357 | 2,359 | 10,136 |
2020/01/27 | 2,359 | 2,360 | 2,351 | 2,356 | 49,381 |
2020/01/24 | 2,336 | 2,339 | 2,335 | 2,336 | 13,697 |
2020/01/23 | 2,333 | 2,337 | 2,333 | 2,336 | 4,047 |
2020/01/22 | 2,332 | 2,332 | 2,329 | 2,331 | 10,770 |
2020/01/21 | 2,327 | 2,331 | 2,324 | 2,331 | 3,633 |
2020/01/20 | 2,327 | 2,328 | 2,324 | 2,326 | 3,255 |
2020/01/17 | 2,328 | 2,328 | 2,322 | 2,323 | 5,505 |
2020/01/16 | 2,327 | 2,331 | 2,327 | 2,327 | 2,298 |
2020/01/15 | 2,328 | 2,328 | 2,324 | 2,327 | 2,471 |
2020/01/14 | 2,321 | 2,321 | 2,316 | 2,318 | 5,453 |
2020/01/10 | 2,321 | 2,321 | 2,317 | 2,318 | 33,710 |
2020/01/09 | 2,320 | 2,321 | 2,317 | 2,321 | 20,393 |
2020/01/08 | 2,348 | 2,369 | 2,338 | 2,341 | 8,576 |
2020/01/07 | 2,337 | 2,340 | 2,336 | 2,337 | 11,123 |
2020/01/06 | 2,347 | 2,349 | 2,342 | 2,345 | 7,747 |