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
2022/12/30 1,905 1,905 1,899 1,901 45,408
2022/12/29 1,898 1,899 1,893 1,899 61,613
2022/12/28 1,903 1,903 1,895 1,900 77,841
2022/12/27 1,918 1,919 1,915 1,916 9,023
2022/12/26 1,912 1,921 1,912 1,918 24,259
2022/12/23 1,924 1,924 1,919 1,921 46,666
2022/12/22 1,924 1,928 1,923 1,928 45,985
2022/12/21 1,923 1,923 1,915 1,916 26,543
2022/12/20 1,937 1,938 1,917 1,927 110,080
2022/12/19 1,952 1,956 1,945 1,945 25,557
2022/12/16 1,956 1,956 1,950 1,954 82,412
2022/12/15 1,958 1,958 1,948 1,950 435,891
2022/12/14 1,953 1,953 1,949 1,953 25,216
2022/12/13 1,935 1,936 1,932 1,935 365,743
2022/12/12 1,937 1,941 1,933 1,938 342,361
2022/12/09 1,952 1,955 1,948 1,955 18,165
2022/12/08 1,956 1,958 1,952 1,956 89,613
2022/12/07 1,943 1,943 1,940 1,942 10,089
2022/12/06 1,936 1,938 1,934 1,937 193,473
2022/12/05 1,950 1,950 1,942 1,943 29,809
2022/12/02 1,951 1,951 1,943 1,945 48,058
2022/12/01 1,936 1,937 1,931 1,936 113,443
2022/11/30 1,915 1,920 1,913 1,917 18,552
2022/11/29 1,925 1,925 1,917 1,921 61,149
2022/11/28 1,931 1,950 1,922 1,929 75,728
2022/11/25 1,928 1,930 1,924 1,930 38,019
2022/11/24 1,920 1,925 1,920 1,923 32,567
2022/11/22 1,904 1,908 1,903 1,906 10,974
2022/11/21 1,902 1,910 1,902 1,909 62,473
2022/11/18 1,909 1,914 1,906 1,914 32,097
2022/11/17 1,916 1,923 1,911 1,920 21,501
2022/11/16 1,909 1,912 1,902 1,905 29,402
2022/11/15 1,893 1,899 1,893 1,898 16,054
2022/11/14 1,900 1,901 1,891 1,892 30,635
2022/11/11 1,908 1,912 1,899 1,902 138,860
2022/11/10 1,864 1,871 1,864 1,871 26,090
2022/11/09 1,858 1,863 1,857 1,858 13,715
2022/11/08 1,850 1,850 1,845 1,847 52,730
2022/11/07 1,855 1,859 1,855 1,857 10,319
2022/11/04 1,858 1,862 1,855 1,862 31,481
2022/11/02 1,868 1,875 1,868 1,872 118,179
2022/11/01 1,873 1,878 1,871 1,874 183,125
2022/10/31 1,880 1,880 1,871 1,875 213,246
2022/10/28 1,893 1,894 1,888 1,889 134,028
2022/10/27 1,878 1,880 1,874 1,878 73,891
2022/10/26 1,869 1,870 1,863 1,870 366,503
2022/10/25 1,843 1,850 1,842 1,848 52,648
2022/10/24 1,844 1,858 1,844 1,858 164,232
2022/10/21 1,844 1,847 1,836 1,840 120,197
2022/10/20 1,858 1,858 1,852 1,856 71,380
2022/10/19 1,878 1,880 1,872 1,873 46,444
2022/10/18 1,880 1,882 1,875 1,880 37,475
2022/10/17 1,877 1,879 1,872 1,879 40,996
2022/10/14 1,880 1,889 1,880 1,885 131,469
2022/10/13 1,887 1,890 1,885 1,888 11,813
2022/10/12 1,875 1,889 1,875 1,886 11,008
2022/10/11 1,886 1,887 1,873 1,876 36,634
2022/10/07 1,905 1,905 1,899 1,901 47,552
2022/10/06 1,925 1,926 1,919 1,922 36,866
2022/10/05 1,942 1,944 1,938 1,940 29,163
2022/10/04 1,942 1,943 1,935 1,941 38,270
2022/10/03 1,907 1,918 1,907 1,918 31,745
2022/09/30 1,910 1,917 1,910 1,916 17,562
2022/09/29 1,921 1,924 1,907 1,907 79,963
2022/09/28 1,891 1,892 1,881 1,886 248,518
2022/09/27 1,894 1,903 1,892 1,902 165,358
2022/09/26 1,926 1,927 1,914 1,915 291,446
2022/09/22 1,958 1,958 1,947 1,953 145,885
2022/09/21 1,956 1,958 1,952 1,958 203,389
2022/09/20 1,967 1,970 1,964 1,967 71,065
2022/09/16 1,971 1,973 1,969 1,970 56,403
2022/09/15 1,979 1,979 1,973 1,973 47,022
2022/09/14 1,980 1,980 1,971 1,978 52,551
2022/09/13 1,991 1,992 1,989 1,991 171,150
2022/09/12 1,995 1,997 1,988 1,990 43,660
2022/09/09 1,992 1,998 1,990 1,997 46,288
2022/09/08 2,001 2,008 1,997 2,008 50,122
2022/09/07 1,991 1,992 1,985 1,989 64,035
2022/09/06 2,014 2,014 2,004 2,007 14,151
2022/09/05 2,017 2,017 2,012 2,014 12,089
2022/09/02 2,000 2,004 2,000 2,004 25,414
2022/09/01 2,018 2,018 2,007 2,014 129,187
2022/08/31 2,030 2,030 2,025 2,030 9,827
2022/08/30 2,027 2,034 2,027 2,034 191,011
2022/08/29 2,033 2,037 2,025 2,029 22,838
2022/08/26 2,042 2,044 2,037 2,039 6,390
2022/08/25 2,031 2,033 2,028 2,032 34,837
2022/08/24 2,040 2,044 2,038 2,044 19,061
2022/08/23 2,045 2,047 2,043 2,047 27,048
2022/08/22 2,057 2,059 2,049 2,053 172,597
2022/08/19 2,070 2,073 2,062 2,066 18,084
2022/08/18 2,068 2,072 2,067 2,070 7,623
2022/08/17 2,081 2,082 2,076 2,081 12,627
2022/08/16 2,082 2,088 2,082 2,085 6,222
2022/08/15 2,080 2,080 2,073 2,077 14,156
2022/08/12 2,071 2,073 2,065 2,069 189,471
2022/08/10 2,086 2,086 2,080 2,081 16,313
2022/08/09 2,090 2,091 2,085 2,085 67,830
2022/08/08 2,072 2,081 2,071 2,081 90,251
2022/08/05 2,102 2,104 2,099 2,099 234,616
2022/08/04 2,090 2,096 2,080 2,095 78,653
2022/08/03 2,092 2,097 2,088 2,096 132,817
2022/08/02 2,123 2,129 2,119 2,124 102,074
2022/08/01 2,108 2,108 2,102 2,102 154,603
2022/07/29 2,099 2,108 2,099 2,108 35,753
2022/07/28 2,085 2,090 2,083 2,084 232,496
2022/07/27 2,078 2,081 2,076 2,081 26,472
2022/07/26 2,083 2,084 2,081 2,083 8,684
2022/07/25 2,080 2,086 2,070 2,081 109,524
2022/07/22 2,068 2,070 2,061 2,062 79,033
2022/07/21 2,040 2,045 2,040 2,043 154,045
2022/07/20 2,047 2,047 2,040 2,044 29,937
2022/07/19 2,051 2,053 2,048 2,051 53,666
2022/07/15 2,056 2,058 2,054 2,054 23,073
2022/07/14 2,060 2,061 2,051 2,054 58,468
2022/07/13 2,059 2,059 2,048 2,053 15,256
2022/07/12 2,052 2,055 2,047 2,053 154,844
2022/07/11 2,030 2,035 2,030 2,035 389,417
2022/07/08 2,060 2,061 2,044 2,048 718,398
2022/07/07 2,075 2,080 2,066 2,066 70,867
2022/07/06 2,081 2,087 2,080 2,087 29,051
2022/07/05 2,070 2,070 2,060 2,062 14,292
2022/07/04 2,066 2,080 2,066 2,073 21,514
2022/07/01 2,046 2,066 2,046 2,066 206,290
2022/06/30 2,044 2,044 2,036 2,040 23,663
2022/06/29 2,027 2,035 2,023 2,034 5,672
2022/06/28 2,023 2,027 2,019 2,026 18,886
2022/06/27 2,029 2,035 2,026 2,026 14,487
2022/06/24 2,044 2,044 2,033 2,040 57,267
2022/06/23 2,019 2,032 2,019 2,029 17,328
2022/06/22 2,007 2,011 2,004 2,011 4,944
2022/06/21 2,015 2,015 2,000 2,006 6,634
2022/06/20 2,011 2,016 2,006 2,012 5,865
2022/06/17 2,014 2,015 2,006 2,011 94,272
2022/06/16 1,999 2,000 1,983 1,997 64,103
2022/06/15 1,983 1,983 1,973 1,980 18,769
2022/06/14 1,986 2,002 1,975 1,999 262,614
2022/06/13 2,025 2,027 2,018 2,022 479,412
2022/06/10 2,047 2,047 2,044 2,044 172,180
2022/06/09 2,048 2,050 2,045 2,049 66,854
2022/06/08 2,056 2,066 2,053 2,054 272,283
2022/06/07 2,050 2,051 2,044 2,046 60,794
2022/06/06 2,069 2,070 2,061 2,063 27,434
2022/06/03 2,077 2,078 2,067 2,071 130,629
2022/06/02 2,069 2,072 2,067 2,069 20,418
2022/06/01 2,075 2,079 2,075 2,078 33,353
2022/05/31 2,089 2,090 2,080 2,080 164,148
2022/05/30 2,100 2,101 2,094 2,094 36,208
2022/05/27 2,099 2,100 2,095 2,097 5,820
2022/05/26 2,096 2,099 2,091 2,099 158,628
2022/05/25 2,098 2,098 2,093 2,096 197,739
2022/05/24 2,079 2,084 2,079 2,084 105,583
2022/05/23 2,088 2,089 2,080 2,080 34,421
2022/05/20 2,082 2,082 2,077 2,081 15,104
2022/05/19 2,074 2,079 2,067 2,072 21,630
2022/05/18 2,058 2,069 2,055 2,059 251,156
2022/05/17 2,076 2,076 2,068 2,069 9,079
2022/05/16 2,064 2,073 2,062 2,069 210,532
2022/05/13 2,079 2,092 2,070 2,071 10,030
2022/05/12 2,069 2,075 2,067 2,074 158,493
2022/05/11 2,066 2,069 2,056 2,059 9,015
2022/05/10 2,052 2,059 2,045 2,048 109,052
2022/05/09 2,031 2,036 2,028 2,032 54,434
2022/05/06 2,046 2,048 2,037 2,044 37,787
2022/05/02 2,066 2,067 2,060 2,062 221,700
2022/04/28 2,082 2,086 2,080 2,083 27,434
2022/04/27 2,097 2,103 2,091 2,095 170,841
2022/04/26 2,081 2,088 2,075 2,077 129,608
2022/04/25 2,074 2,079 2,068 2,077 177,652
2022/04/22 2,060 2,073 2,056 2,065 357,993
2022/04/21 2,068 2,078 2,068 2,074 15,582
2022/04/20 2,062 2,067 2,057 2,065 46,750
2022/04/19 2,077 2,083 2,077 2,080 36,155
2022/04/18 2,084 2,085 2,075 2,080 6,883
2022/04/15 2,090 2,090 2,085 2,088 6,788
2022/04/14 2,107 2,113 2,103 2,112 226,032
2022/04/13 2,102 2,103 2,096 2,096 27,409
2022/04/12 2,084 2,087 2,080 2,084 19,965
2022/04/11 2,100 2,105 2,087 2,091 82,641
2022/04/08 2,123 2,123 2,108 2,110 12,521
2022/04/07 2,124 2,135 2,124 2,132 21,472
2022/04/06 2,133 2,133 2,119 2,124 78,517
2022/04/05 2,160 2,167 2,156 2,158 4,990
2022/04/04 2,159 2,161 2,155 2,158 156,334
2022/04/01 2,172 2,172 2,160 2,166 119,355
2022/03/31 2,170 2,175 2,167 2,171 511,651
2022/03/30 2,158 2,173 2,158 2,166 295,600
2022/03/29 2,151 2,153 2,143 2,147 246,113
2022/03/28 2,150 2,152 2,131 2,132 495,486
2022/03/25 2,175 2,176 2,167 2,169 3,976
2022/03/24 2,182 2,182 2,172 2,173 4,771
2022/03/23 2,170 2,177 2,160 2,163 10,994
2022/03/22 2,184 2,185 2,175 2,178 368,652
2022/03/18 2,214 2,214 2,206 2,208 10,433
2022/03/17 2,206 2,216 2,205 2,216 5,012
2022/03/16 2,214 2,217 2,212 2,214 5,795
2022/03/15 2,219 2,227 2,211 2,217 182,168
2022/03/14 2,238 2,259 2,231 2,234 100,152
2022/03/11 2,250 2,251 2,246 2,248 201,269
2022/03/10 2,252 2,256 2,248 2,255 8,159
2022/03/09 2,270 2,274 2,268 2,272 4,160
2022/03/08 2,287 2,289 2,279 2,280 8,632
2022/03/07 2,300 2,305 2,297 2,299 11,643
2022/03/04 2,268 2,300 2,268 2,280 93,654
2022/03/03 2,268 2,273 2,268 2,272 4,331
2022/03/02 2,288 2,295 2,286 2,295 19,192
2022/03/01 2,277 2,277 2,267 2,269 4,723
2022/02/28 2,264 2,264 2,256 2,262 197,483
2022/02/25 2,253 2,253 2,245 2,249 12,123
2022/02/24 2,248 2,267 2,246 2,264 220,337
2022/02/22 2,263 2,269 2,263 2,264 256,272
2022/02/21 2,258 2,260 2,251 2,251 47,420
2022/02/18 2,251 2,251 2,242 2,244 26,318
2022/02/17 2,238 2,246 2,234 2,244 59,263
2022/02/16 2,233 2,236 2,232 2,235 45,275
2022/02/15 2,243 2,245 2,242 2,245 58,157
2022/02/14 2,248 2,252 2,246 2,248 10,840
2022/02/10 2,254 2,255 2,251 2,254 7,926
2022/02/09 2,249 2,254 2,249 2,253 353,660
2022/02/08 2,258 2,258 2,250 2,252 520,959
2022/02/07 2,258 2,261 2,257 2,261 320,965
2022/02/04 2,274 2,274 2,270 2,271 242,152
2022/02/03 2,287 2,287 2,284 2,284 275,274
2022/02/02 2,280 2,281 2,278 2,279 212,087
2022/02/01 2,282 2,285 2,279 2,282 80,536
2022/01/31 2,278 2,280 2,278 2,279 3,630
2022/01/28 2,277 2,277 2,273 2,276 78,885
2022/01/27 2,268 2,272 2,267 2,271 258,241
2022/01/26 2,283 2,286 2,283 2,286 15,395
2022/01/25 2,284 2,289 2,283 2,288 60,070
2022/01/24 2,286 2,286 2,283 2,286 253,012
2022/01/21 2,280 2,288 2,280 2,286 244,682
2022/01/20 2,270 2,274 2,267 2,270 7,721
2022/01/19 2,267 2,267 2,263 2,266 353,024
2022/01/18 2,277 2,279 2,270 2,273 98,116
2022/01/17 2,280 2,280 2,272 2,276 133,091
2022/01/14 2,294 2,297 2,293 2,295 271,185
2022/01/13 2,291 2,292 2,286 2,291 465,181
2022/01/12 2,289 2,294 2,289 2,294 392,693
2022/01/11 2,287 2,289 2,285 2,288 329,907
2022/01/07 2,297 2,299 2,294 2,298 600,713
2022/01/06 2,310 2,346 2,306 2,344 279,008
2022/01/05 2,317 2,320 2,316 2,320 993,138
2022/01/04 2,324 2,324 2,319 2,321 702,412

このページの先頭へ