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
2023/12/29 1,817 1,819 1,816 1,817 202,120
2023/12/28 1,821 1,823 1,820 1,823 344,816
2023/12/27 1,812 1,814 1,809 1,814 85,911
2023/12/26 1,810 1,814 1,810 1,813 56,398
2023/12/25 1,811 1,814 1,809 1,814 48,518
2023/12/22 1,814 1,814 1,809 1,812 201,380
2023/12/21 1,815 1,818 1,815 1,815 96,898
2023/12/20 1,808 1,811 1,807 1,811 212,944
2023/12/19 1,808 1,808 1,804 1,806 86,522
2023/12/18 1,808 1,811 1,806 1,810 174,740
2023/12/15 1,812 1,812 1,804 1,804 162,027
2023/12/14 1,795 1,806 1,795 1,805 929,635
2023/12/13 1,775 1,775 1,772 1,772 204,771
2023/12/12 1,766 1,773 1,766 1,773 96,032
2023/12/11 1,765 1,768 1,765 1,766 180,584
2023/12/08 1,781 1,781 1,776 1,779 165,509
2023/12/07 1,783 1,787 1,776 1,776 143,620
2023/12/06 1,778 1,778 1,774 1,774 122,460
2023/12/05 1,764 1,769 1,764 1,769 103,662
2023/12/04 1,776 1,776 1,766 1,767 394,919
2023/12/01 1,758 1,761 1,755 1,756 300,540
2023/11/30 1,767 1,768 1,762 1,762 142,664
2023/11/29 1,757 1,766 1,757 1,766 414,639
2023/11/28 1,747 1,749 1,746 1,749 165,223
2023/11/27 1,736 1,738 1,733 1,737 128,166
2023/11/24 1,741 1,743 1,739 1,739 173,660
2023/11/22 1,752 1,752 1,745 1,747 83,647
2023/11/21 1,747 1,751 1,746 1,751 119,554
2023/11/20 1,746 1,746 1,740 1,743 126,226
2023/11/17 1,747 1,748 1,742 1,744 171,689
2023/11/16 1,736 1,738 1,734 1,736 59,155
2023/11/15 1,742 1,748 1,742 1,744 152,286
2023/11/14 1,718 1,720 1,716 1,720 68,860
2023/11/13 1,719 1,720 1,716 1,718 37,253
2023/11/10 1,721 1,724 1,717 1,724 184,987
2023/11/09 1,737 1,741 1,736 1,738 185,025
2023/11/08 1,731 1,733 1,728 1,729 67,577
2023/11/07 1,724 1,725 1,722 1,725 75,606
2023/11/06 1,730 1,732 1,728 1,731 225,899
2023/11/02 1,715 1,716 1,712 1,714 227,994
2023/11/01 1,688 1,690 1,686 1,690 62,854
2023/10/31 1,693 1,696 1,690 1,694 27,335
2023/10/30 1,694 1,695 1,689 1,694 129,777
2023/10/27 1,696 1,696 1,693 1,694 99,665
2023/10/26 1,680 1,685 1,678 1,678 51,475
2023/10/25 1,700 1,702 1,697 1,699 51,216
2023/10/24 1,695 1,698 1,694 1,698 169,008
2023/10/23 1,683 1,686 1,679 1,682 84,154
2023/10/20 1,677 1,686 1,677 1,686 69,942
2023/10/19 1,687 1,687 1,681 1,682 175,159
2023/10/18 1,699 1,699 1,695 1,699 167,764
2023/10/17 1,714 1,715 1,708 1,710 70,689
2023/10/16 1,725 1,725 1,719 1,721 51,581
2023/10/13 1,719 1,722 1,716 1,722 45,612
2023/10/12 1,736 1,736 1,730 1,734 40,263
2023/10/11 1,724 1,726 1,722 1,724 28,143
2023/10/10 1,727 1,728 1,721 1,725 188,316
2023/10/06 1,727 1,728 1,724 1,724 134,020
2023/10/05 1,719 1,727 1,719 1,727 208,822
2023/10/04 1,715 1,715 1,707 1,708 230,782
2023/10/03 1,731 1,731 1,725 1,727 41,624
2023/10/02 1,740 1,741 1,735 1,739 126,697
2023/09/29 1,744 1,744 1,738 1,744 53,173
2023/09/28 1,738 1,741 1,736 1,740 74,515
2023/09/27 1,750 1,751 1,747 1,747 54,192
2023/09/26 1,750 1,750 1,744 1,747 113,721
2023/09/25 1,762 1,762 1,757 1,759 41,371
2023/09/22 1,752 1,755 1,751 1,754 197,221
2023/09/21 1,767 1,767 1,759 1,763 81,380
2023/09/20 1,774 1,774 1,769 1,773 76,870
2023/09/19 1,782 1,782 1,779 1,780 45,207
2023/09/15 1,784 1,785 1,782 1,785 51,716
2023/09/14 1,789 1,791 1,787 1,791 92,835
2023/09/13 1,784 1,784 1,782 1,783 40,216
2023/09/12 1,783 1,784 1,781 1,783 8,581
2023/09/11 1,785 1,785 1,781 1,783 29,013
2023/09/08 1,788 1,792 1,787 1,792 44,206
2023/09/07 1,784 1,784 1,780 1,782 88,918
2023/09/06 1,790 1,790 1,785 1,789 160,648
2023/09/05 1,797 1,797 1,793 1,793 26,065
2023/09/04 1,801 1,802 1,795 1,796 41,494
2023/09/01 1,809 1,809 1,805 1,808 26,931
2023/08/31 1,807 1,808 1,805 1,807 80,063
2023/08/30 1,803 1,805 1,800 1,802 156,301
2023/08/29 1,796 1,796 1,793 1,796 65,572
2023/08/28 1,788 1,792 1,786 1,792 51,979
2023/08/25 1,791 1,792 1,787 1,789 20,451
2023/08/24 1,796 1,797 1,793 1,795 30,738
2023/08/23 1,779 1,782 1,778 1,781 61,460
2023/08/22 1,777 1,779 1,774 1,778 42,743
2023/08/21 1,785 1,789 1,782 1,783 60,090
2023/08/18 1,788 1,792 1,785 1,792 42,902
2023/08/17 1,792 1,792 1,781 1,782 65,553
2023/08/16 1,797 1,800 1,795 1,800 64,771
2023/08/15 1,800 1,800 1,795 1,797 60,888
2023/08/14 1,802 1,804 1,800 1,803 174,954
2023/08/10 1,827 1,827 1,822 1,824 44,673
2023/08/09 1,829 1,830 1,825 1,827 91,508
2023/08/08 1,819 1,825 1,816 1,825 33,280
2023/08/07 1,820 1,823 1,818 1,821 58,739
2023/08/04 1,805 1,807 1,802 1,805 234,311
2023/08/03 1,818 1,818 1,807 1,810 373,910
2023/08/02 1,824 1,826 1,821 1,824 74,452
2023/08/01 1,832 1,833 1,829 1,832 76,384
2023/07/31 1,832 1,832 1,827 1,828 150,233
2023/07/28 1,826 1,847 1,819 1,827 157,312
2023/07/27 1,843 1,847 1,842 1,846 133,679
2023/07/26 1,840 1,842 1,838 1,842 49,468
2023/07/25 1,844 1,846 1,842 1,843 31,804
2023/07/24 1,845 1,848 1,845 1,848 65,811
2023/07/21 1,848 1,848 1,845 1,847 103,336
2023/07/20 1,862 1,863 1,859 1,859 97,231
2023/07/19 1,856 1,860 1,855 1,859 82,625
2023/07/18 1,857 1,857 1,854 1,856 113,335
2023/07/14 1,855 1,862 1,855 1,860 120,302
2023/07/13 1,850 1,850 1,847 1,848 150,905
2023/07/12 1,833 1,834 1,830 1,833 42,294
2023/07/11 1,827 1,832 1,825 1,832 108,196
2023/07/10 1,820 1,820 1,813 1,816 584,644
2023/07/07 1,835 1,845 1,826 1,837 291,956
2023/07/06 1,845 1,846 1,839 1,841 212,327
2023/07/05 1,858 1,858 1,853 1,854 28,752
2023/07/04 1,855 1,857 1,854 1,856 49,052
2023/07/03 1,856 1,858 1,855 1,858 44,919
2023/06/30 1,860 1,860 1,855 1,859 222,057
2023/06/29 1,875 1,876 1,871 1,873 17,385
2023/06/28 1,869 1,871 1,867 1,870 89,238
2023/06/27 1,879 1,879 1,873 1,874 24,286
2023/06/26 1,879 1,879 1,873 1,877 10,865
2023/06/23 1,869 1,870 1,866 1,869 90,995
2023/06/22 1,878 1,878 1,873 1,876 30,194
2023/06/21 1,872 1,877 1,872 1,876 82,756
2023/06/20 1,866 1,868 1,861 1,867 62,979
2023/06/19 1,872 1,874 1,870 1,871 29,314
2023/06/16 1,880 1,880 1,872 1,875 31,881
2023/06/15 1,866 1,869 1,861 1,862 75,948
2023/06/14 1,867 1,868 1,861 1,867 103,226
2023/06/13 1,876 1,880 1,876 1,879 40,509
2023/06/12 1,876 1,877 1,874 1,874 20,378
2023/06/09 1,880 1,881 1,876 1,880 68,729
2023/06/08 1,871 1,872 1,869 1,870 141,667
2023/06/07 1,884 1,890 1,884 1,889 13,754
2023/06/06 1,887 1,887 1,882 1,884 12,042
2023/06/05 1,880 1,887 1,878 1,880 62,888
2023/06/02 1,900 1,900 1,895 1,896 53,916
2023/06/01 1,903 1,903 1,887 1,888 87,050
2023/05/31 1,887 1,893 1,884 1,892 246,158
2023/05/30 1,880 1,880 1,873 1,875 37,512
2023/05/29 1,869 1,874 1,867 1,870 135,787
2023/05/26 1,871 1,873 1,868 1,872 256,491
2023/05/25 1,886 1,886 1,879 1,882 72,231
2023/05/24 1,886 1,893 1,886 1,893 90,259
2023/05/23 1,884 1,889 1,884 1,886 66,561
2023/05/22 1,896 1,897 1,893 1,895 42,860
2023/05/19 1,895 1,902 1,895 1,902 153,348
2023/05/18 1,915 1,916 1,909 1,912 137,155
2023/05/17 1,918 1,920 1,915 1,918 28,160
2023/05/16 1,921 1,926 1,921 1,924 22,423
2023/05/15 1,930 1,931 1,925 1,926 16,092
2023/05/12 1,940 1,943 1,938 1,939 47,390
2023/05/11 1,930 1,935 1,930 1,932 42,031
2023/05/10 1,919 1,924 1,919 1,919 23,807
2023/05/09 1,926 1,926 1,921 1,923 69,475
2023/05/08 1,930 1,935 1,924 1,934 145,201
2023/05/02 1,910 1,916 1,910 1,916 334,932
2023/05/01 1,940 1,940 1,910 1,925 32,732
2023/04/28 1,919 1,923 1,915 1,923 56,461
2023/04/27 1,932 1,933 1,926 1,927 27,547
2023/04/26 1,936 1,936 1,933 1,935 44,012
2023/04/25 1,925 1,928 1,923 1,928 16,517
2023/04/24 1,913 1,915 1,912 1,915 20,503
2023/04/21 1,918 1,919 1,915 1,919 20,588
2023/04/20 1,909 1,910 1,907 1,909 45,381
2023/04/19 1,911 1,912 1,908 1,911 21,049
2023/04/18 1,909 1,910 1,906 1,910 92,077
2023/04/17 1,921 1,922 1,916 1,921 38,978
2023/04/14 1,933 1,933 1,930 1,932 60,186
2023/04/13 1,939 1,940 1,934 1,937 35,239
2023/04/12 1,935 1,935 1,929 1,932 19,214
2023/04/11 1,936 1,937 1,934 1,936 18,952
2023/04/10 1,942 1,943 1,938 1,943 72,716
2023/04/07 1,961 1,961 1,954 1,958 13,751
2023/04/06 1,960 1,962 1,956 1,962 44,214
2023/04/05 1,950 1,954 1,950 1,953 26,612
2023/04/04 1,935 1,942 1,935 1,939 21,864
2023/04/03 1,930 1,930 1,924 1,924 9,336
2023/03/31 1,921 1,922 1,918 1,921 15,225
2023/03/30 1,922 1,922 1,914 1,920 14,080
2023/03/29 1,919 1,920 1,916 1,917 39,897
2023/03/28 1,918 1,927 1,918 1,926 45,871
2023/03/27 1,941 1,948 1,941 1,942 31,551
2023/03/24 1,940 1,947 1,939 1,944 19,743
2023/03/23 1,934 1,937 1,931 1,936 63,400
2023/03/22 1,916 1,916 1,911 1,915 54,306
2023/03/20 1,933 1,941 1,924 1,941 174,007
2023/03/17 1,918 1,919 1,911 1,919 31,070
2023/03/16 1,932 1,942 1,927 1,931 155,192
2023/03/15 1,903 1,909 1,901 1,907 223,564
2023/03/14 1,919 1,925 1,917 1,919 127,668
2023/03/13 1,902 1,905 1,888 1,900 303,511
2023/03/10 1,870 1,886 1,870 1,882 79,484
2023/03/09 1,857 1,861 1,856 1,858 24,108
2023/03/08 1,862 1,862 1,854 1,857 75,894
2023/03/07 1,863 1,865 1,860 1,864 24,881
2023/03/06 1,859 1,867 1,859 1,866 44,716
2023/03/03 1,850 1,852 1,847 1,851 481,635
2023/03/02 1,860 1,860 1,853 1,855 361,314
2023/03/01 1,869 1,870 1,865 1,868 50,404
2023/02/28 1,868 1,871 1,867 1,868 89,227
2023/02/27 1,872 1,874 1,865 1,867 42,969
2023/02/24 1,874 1,881 1,874 1,877 45,380
2023/02/22 1,873 1,873 1,867 1,870 127,802
2023/02/21 1,887 1,887 1,881 1,886 24,511
2023/02/20 1,887 1,894 1,883 1,887 17,100
2023/02/17 1,887 1,887 1,876 1,881 47,479
2023/02/16 1,893 1,896 1,888 1,896 88,796
2023/02/15 1,900 1,903 1,898 1,903 49,283
2023/02/14 1,906 1,909 1,906 1,909 36,921
2023/02/13 1,906 1,909 1,901 1,904 66,824
2023/02/10 1,916 1,916 1,911 1,915 41,865
2023/02/09 1,918 1,924 1,918 1,922 23,304
2023/02/08 1,920 1,921 1,917 1,920 38,401
2023/02/07 1,923 1,925 1,919 1,924 124,908
2023/02/06 1,944 1,944 1,931 1,937 117,922
2023/02/03 1,964 1,964 1,959 1,963 35,163
2023/02/02 1,951 1,959 1,951 1,956 45,005
2023/02/01 1,942 1,943 1,938 1,942 28,565
2023/01/31 1,939 1,940 1,936 1,939 31,833
2023/01/30 1,942 1,944 1,939 1,942 11,761
2023/01/27 1,945 1,945 1,938 1,942 95,078
2023/01/26 1,951 1,955 1,951 1,954 76,191
2023/01/25 1,949 1,953 1,948 1,949 39,873
2023/01/24 1,938 1,944 1,938 1,944 45,350
2023/01/23 1,947 1,950 1,944 1,947 106,105
2023/01/20 1,960 1,960 1,955 1,957 31,397
2023/01/19 1,967 1,972 1,963 1,971 106,956
2023/01/18 1,938 1,951 1,936 1,946 16,541
2023/01/17 1,940 1,943 1,937 1,937 65,268
2023/01/16 1,945 1,946 1,940 1,944 21,030
2023/01/13 1,951 1,954 1,948 1,949 62,601
2023/01/12 1,940 1,943 1,935 1,942 27,054
2023/01/11 1,932 1,933 1,928 1,933 13,746
2023/01/10 1,939 1,941 1,935 1,941 25,313
2023/01/06 1,920 1,920 1,913 1,919 11,449
2023/01/05 1,926 1,926 1,915 1,920 16,536
2023/01/04 1,916 1,918 1,911 1,918 98,156

このページの先頭へ