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
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

このページの先頭へ