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
2021/12/30 2,336 2,338 2,334 2,338 175,201
2021/12/29 2,350 2,351 2,348 2,350 11,097
2021/12/28 2,346 2,350 2,346 2,350 8,096
2021/12/27 2,344 2,349 2,344 2,349 5,186
2021/12/24 2,349 2,351 2,343 2,347 5,684
2021/12/23 2,350 2,354 2,350 2,353 163,643
2021/12/22 2,356 2,356 2,349 2,352 80,473
2021/12/21 2,361 2,361 2,357 2,357 10,186
2021/12/20 2,364 2,370 2,364 2,370 470,695
2021/12/17 2,360 2,360 2,356 2,358 103,409
2021/12/16 2,351 2,353 2,345 2,349 53,320
2021/12/15 2,354 2,356 2,352 2,356 67,722
2021/12/14 2,358 2,358 2,355 2,356 3,597
2021/12/13 2,344 2,346 2,341 2,345 8,022
2021/12/10 2,345 2,347 2,341 2,345 19,374
2021/12/09 2,340 2,342 2,336 2,341 158,717
2021/12/08 2,348 2,350 2,346 2,349 38,754
2021/12/07 2,355 2,355 2,349 2,349 41,153
2021/12/06 2,365 2,365 2,361 2,363 495,987
2021/12/03 2,353 2,358 2,353 2,354 601,666
2021/12/02 2,359 2,359 2,353 2,354 108,720
2021/12/01 2,350 2,352 2,344 2,347 30,432
2021/11/30 2,340 2,352 2,339 2,349 145,810
2021/11/29 2,338 2,338 2,333 2,338 101,530
2021/11/26 2,322 2,333 2,322 2,332 240,472
2021/11/25 2,316 2,316 2,312 2,316 47,860
2021/11/24 2,312 2,319 2,311 2,317 438,283
2021/11/22 2,333 2,333 2,329 2,333 2,687
2021/11/19 2,328 2,329 2,325 2,326 3,640
2021/11/18 2,325 2,331 2,325 2,328 28,394
2021/11/17 2,320 2,322 2,317 2,320 265,866
2021/11/16 2,324 2,328 2,322 2,328 151,307
2021/11/15 2,333 2,336 2,331 2,336 141,467
2021/11/12 2,330 2,335 2,327 2,330 37,201
2021/11/11 2,337 2,337 2,331 2,335 159,691
2021/11/10 2,354 2,354 2,350 2,352 5,512
2021/11/09 2,345 2,350 2,344 2,348 46,382
2021/11/08 2,349 2,351 2,346 2,349 28,909
2021/11/05 2,334 2,338 2,333 2,335 48,277
2021/11/04 2,326 2,327 2,322 2,325 211,285
2021/11/02 2,330 2,334 2,327 2,332 18,514
2021/11/01 2,329 2,329 2,325 2,329 8,957
2021/10/29 2,330 2,331 2,320 2,323 4,169
2021/10/28 2,335 2,335 2,329 2,332 28,369
2021/10/27 2,320 2,322 2,317 2,318 21,332
2021/10/26 2,316 2,319 2,316 2,318 36,188
2021/10/25 2,316 2,317 2,314 2,316 327,198
2021/10/22 2,312 2,312 2,306 2,310 127,287
2021/10/21 2,314 2,316 2,311 2,314 90,356
2021/10/20 2,317 2,317 2,310 2,316 239,353
2021/10/19 2,325 2,329 2,325 2,328 19,318
2021/10/18 2,333 2,333 2,321 2,323 88,499
2021/10/15 2,337 2,341 2,336 2,336 7,259
2021/10/14 2,335 2,335 2,333 2,333 7,852
2021/10/13 2,330 2,331 2,324 2,326 253,732
2021/10/12 2,324 2,325 2,320 2,323 657,213
2021/10/11 2,326 2,326 2,317 2,319 30,021
2021/10/08 2,329 2,330 2,326 2,326 170,200
2021/10/07 2,344 2,347 2,342 2,344 44,240
2021/10/06 2,347 2,347 2,337 2,340 483,628
2021/10/05 2,354 2,357 2,350 2,353 217,352
2021/10/04 2,360 2,361 2,355 2,358 117,752
2021/10/01 2,350 2,356 2,348 2,352 504,715
2021/09/30 2,349 2,350 2,345 2,346 3,623
2021/09/29 2,340 2,346 2,339 2,346 101,883
2021/09/28 2,353 2,355 2,347 2,348 285,057
2021/09/27 2,356 2,362 2,356 2,358 27,240
2021/09/24 2,365 2,366 2,360 2,363 512,457
2021/09/22 2,383 2,386 2,381 2,382 404,941
2021/09/21 2,385 2,386 2,383 2,383 3,744
2021/09/17 2,381 2,383 2,380 2,383 6,117
2021/09/16 2,387 2,391 2,386 2,388 4,478
2021/09/15 2,390 2,393 2,390 2,391 35,067
2021/09/14 2,385 2,385 2,380 2,384 4,336
2021/09/13 2,384 2,388 2,379 2,383 6,601
2021/09/10 2,388 2,389 2,385 2,386 2,538
2021/09/09 2,384 2,385 2,381 2,382 6,830
2021/09/08 2,378 2,379 2,374 2,375 43,281
2021/09/07 2,384 2,384 2,380 2,381 6,006
2021/09/06 2,385 2,385 2,382 2,385 29,723
2021/09/03 2,392 2,392 2,389 2,389 4,257
2021/09/02 2,387 2,390 2,387 2,388 3,497
2021/09/01 2,387 2,387 2,382 2,384 28,705
2021/08/31 2,390 2,394 2,390 2,393 6,085
2021/08/30 2,385 2,389 2,385 2,388 13,787
2021/08/27 2,380 2,381 2,379 2,381 356,652
2021/08/26 2,381 2,383 2,380 2,381 95,608
2021/08/25 2,390 2,390 2,386 2,390 114,192
2021/08/24 2,394 2,395 2,392 2,392 8,710
2021/08/23 2,395 2,395 2,390 2,391 48,602
2021/08/20 2,399 2,400 2,396 2,400 52,710
2021/08/19 2,392 2,398 2,392 2,398 109,969
2021/08/18 2,394 2,396 2,390 2,390 122,497
2021/08/17 2,396 2,398 2,394 2,398 94,661
2021/08/16 2,391 2,397 2,390 2,397 108,655
2021/08/13 2,374 2,378 2,374 2,376 218,685
2021/08/12 2,380 2,381 2,377 2,379 65,519
2021/08/11 2,375 2,376 2,373 2,373 57,510
2021/08/10 2,379 2,383 2,379 2,382 347,774
2021/08/06 2,400 2,400 2,395 2,395 2,730
2021/08/05 2,407 2,407 2,403 2,403 67,755
2021/08/04 2,409 2,410 2,407 2,407 1,228
2021/08/03 2,409 2,410 2,405 2,409 32,874
2021/08/02 2,397 2,401 2,396 2,400 20,045
2021/07/30 2,390 2,396 2,390 2,394 193,328
2021/07/29 2,396 2,398 2,394 2,394 90,083
2021/07/28 2,397 2,398 2,392 2,396 2,909
2021/07/27 2,389 2,390 2,387 2,390 6,667
2021/07/26 2,389 2,393 2,387 2,391 11,252
2021/07/21 2,398 2,402 2,397 2,400 73,527
2021/07/20 2,397 2,403 2,393 2,400 96,217
2021/07/19 2,386 2,390 2,384 2,386 210,332
2021/07/16 2,381 2,382 2,378 2,380 54,767
2021/07/15 2,373 2,378 2,373 2,377 71,461
2021/07/14 2,363 2,366 2,361 2,366 285,308
2021/03/22 2,318 2,325 2,316 2,324 269,512
2021/03/19 2,322 2,322 2,317 2,321 71,040
2021/03/18 2,331 2,335 2,324 2,326 418,540
2021/03/17 2,335 2,335 2,331 2,332 161,355
2021/03/16 2,336 2,340 2,336 2,340 621,248
2021/03/15 2,332 2,337 2,330 2,330 331,453
2021/03/12 2,350 2,351 2,347 2,348 33,865
2021/03/11 2,353 2,353 2,349 2,352 3,013,964
2021/03/10 2,350 2,351 2,346 2,348 1,286,526
2021/03/09 2,338 2,342 2,336 2,339 63,418
2021/03/08 2,337 2,341 2,336 2,338 141,804
2021/03/05 2,341 2,344 2,340 2,344 34,661
2021/03/04 2,358 2,360 2,355 2,358 16,494
2021/03/03 2,375 2,375 2,371 2,372 26,939
2021/03/02 2,370 2,373 2,367 2,371 164,328
2021/03/01 2,376 2,376 2,369 2,370 68,526
2021/02/26 2,351 2,366 2,344 2,357 183,674
2021/02/25 2,383 2,384 2,374 2,379 58,486
2021/02/24 2,389 2,390 2,387 2,389 142,455
2021/02/22 2,385 2,386 2,379 2,382 35,060
2021/02/19 2,396 2,399 2,395 2,397 473,167
2021/02/18 2,402 2,403 2,400 2,401 43,447
2021/02/17 2,394 2,398 2,392 2,397 9,815
2021/02/16 2,407 2,410 2,405 2,410 8,705
2021/02/15 2,410 2,410 2,405 2,406 31,753
2021/02/12 2,422 2,423 2,419 2,423 3,774
2021/02/10 2,418 2,419 2,416 2,419 54,270
2021/02/09 2,417 2,418 2,414 2,416 124,925
2021/02/08 2,416 2,416 2,411 2,412 88,166
2021/02/05 2,422 2,423 2,419 2,420 83,242
2021/02/04 2,419 2,421 2,418 2,419 17,015
2021/02/03 2,426 2,426 2,423 2,426 34,074
2021/02/02 2,432 2,432 2,430 2,431 2,144
2021/02/01 2,434 2,434 2,431 2,432 5,209
2021/01/29 2,437 2,437 2,433 2,437 5,039
2021/01/28 2,441 2,443 2,440 2,442 168,037
2021/01/27 2,439 2,439 2,436 2,439 7,731
2021/01/26 2,438 2,440 2,436 2,440 33,039
2021/01/25 2,426 2,428 2,426 2,428 4,521
2021/01/22 2,426 2,426 2,423 2,425 13,226
2021/01/21 2,428 2,430 2,427 2,428 4,547
2021/01/20 2,424 2,428 2,424 2,426 10,858
2021/01/19 2,427 2,427 2,421 2,423 5,388
2021/01/18 2,428 2,430 2,427 2,428 7,744
2021/01/15 2,421 2,426 2,421 2,425 142,279
2021/01/14 2,429 2,429 2,420 2,421 61,682
2021/01/13 2,421 2,424 2,420 2,422 423,442
2021/01/12 2,418 2,418 2,414 2,416 111,448
2021/01/08 2,431 2,431 2,424 2,425 498,777
2021/01/07 2,440 2,443 2,439 2,441 467,989
2021/01/06 2,468 2,468 2,456 2,457 265,265
2021/01/05 2,470 2,470 2,467 2,469 7,155
2021/01/04 2,478 2,478 2,463 2,465 12,939

このページの先頭へ