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 |
---|---|---|---|---|---|
2017/12/29 | 2,375 | 2,380 | 2,339 | 2,371 | 2,713 |
2017/12/28 | 2,359 | 2,360 | 2,347 | 2,354 | 1,450 |
2017/12/27 | 2,362 | 2,370 | 2,352 | 2,358 | 1,406 |
2017/12/26 | 2,371 | 2,372 | 2,354 | 2,362 | 2,410 |
2017/12/25 | 2,363 | 2,368 | 2,345 | 2,348 | 3,780 |
2017/12/22 | 2,352 | 2,362 | 2,337 | 2,340 | 1,272 |
2017/12/21 | 2,332 | 2,362 | 2,331 | 2,342 | 4,487 |
2017/12/20 | 2,384 | 2,388 | 2,350 | 2,351 | 2,919 |
2017/12/19 | 2,389 | 2,400 | 2,349 | 2,361 | 2,109 |
2017/12/18 | 2,366 | 2,368 | 2,348 | 2,368 | 1,412 |
2017/12/15 | 2,373 | 2,373 | 2,353 | 2,369 | 998 |
2017/12/14 | 2,370 | 2,370 | 2,351 | 2,368 | 1,429 |
2017/12/13 | 2,347 | 2,354 | 2,344 | 2,347 | 1,325 |
2017/12/12 | 2,355 | 2,357 | 2,348 | 2,350 | 2,014 |
2017/12/11 | 2,370 | 2,371 | 2,350 | 2,357 | 2,454 |
2017/12/08 | 2,352 | 2,353 | 2,346 | 2,347 | 1,330 |
2017/12/07 | 2,356 | 2,356 | 2,347 | 2,354 | 1,780 |
2017/12/06 | 2,352 | 2,357 | 2,348 | 2,356 | 864 |
2017/12/05 | 2,369 | 2,369 | 2,345 | 2,346 | 1,506 |
2017/12/04 | 2,365 | 2,372 | 2,342 | 2,346 | 1,585 |
2017/12/01 | 2,345 | 2,365 | 2,340 | 2,346 | 2,819 |
2017/11/30 | 2,350 | 2,350 | 2,340 | 2,347 | 2,012 |
2017/11/29 | 2,358 | 2,358 | 2,351 | 2,351 | 907 |
2017/11/28 | 2,372 | 2,372 | 2,356 | 2,356 | 2,218 |
2017/11/27 | 2,363 | 2,363 | 2,350 | 2,355 | 2,153 |
2017/11/24 | 2,360 | 2,360 | 2,354 | 2,358 | 3,133 |
2017/11/22 | 2,354 | 2,355 | 2,348 | 2,348 | 3,399 |
2017/11/21 | 2,350 | 2,353 | 2,348 | 2,350 | 1,427 |
2017/11/20 | 2,364 | 2,364 | 2,352 | 2,355 | 2,607 |
2017/11/17 | 2,359 | 2,359 | 2,349 | 2,351 | 2,007 |
2017/11/16 | 2,361 | 2,361 | 2,349 | 2,354 | 656 |
2017/11/15 | 2,352 | 2,352 | 2,345 | 2,351 | 541 |
2017/11/14 | 2,347 | 2,347 | 2,342 | 2,346 | 2,340 |
2017/11/13 | 2,351 | 2,351 | 2,344 | 2,346 | 2,637 |
2017/11/10 | 2,360 | 2,360 | 2,351 | 2,352 | 2,090 |
2017/11/09 | 2,369 | 2,369 | 2,353 | 2,355 | 2,871 |
2017/11/08 | 2,366 | 2,366 | 2,360 | 2,365 | 1,166 |
2017/11/07 | 2,365 | 2,366 | 2,356 | 2,356 | 3,913 |
2017/11/06 | 2,361 | 2,362 | 2,354 | 2,362 | 2,071 |
2017/11/02 | 2,359 | 2,359 | 2,350 | 2,356 | 1,449 |
2017/11/01 | 2,355 | 2,356 | 2,344 | 2,344 | 4,199 |
2017/10/31 | 2,361 | 2,361 | 2,350 | 2,357 | 2,204 |
2017/10/30 | 2,362 | 2,362 | 2,343 | 2,346 | 4,106 |
2017/10/27 | 2,340 | 2,342 | 2,337 | 2,339 | 3,540 |
2017/10/26 | 2,350 | 2,360 | 2,341 | 2,346 | 2,409 |
2017/10/25 | 2,347 | 2,347 | 2,345 | 2,347 | 3,230 |
2017/10/24 | 2,362 | 2,362 | 2,352 | 2,353 | 758 |
2017/10/23 | 2,345 | 2,353 | 2,343 | 2,352 | 2,206 |
2017/10/20 | 2,362 | 2,364 | 2,350 | 2,358 | 1,179 |
2017/10/19 | 2,359 | 2,360 | 2,351 | 2,358 | 2,740 |
2017/10/18 | 2,364 | 2,371 | 2,359 | 2,366 | 726 |
2017/10/17 | 2,362 | 2,368 | 2,361 | 2,363 | 2,003 |
2017/10/16 | 2,365 | 2,366 | 2,362 | 2,363 | 388 |
2017/10/13 | 2,357 | 2,363 | 2,356 | 2,356 | 497 |
2017/10/12 | 2,356 | 2,356 | 2,355 | 2,356 | 1,404 |
2017/10/11 | 2,356 | 2,356 | 2,352 | 2,356 | 523 |
2017/10/10 | 2,352 | 2,357 | 2,351 | 2,351 | 882 |
2017/10/06 | 2,374 | 2,374 | 2,357 | 2,357 | 24,300 |
2017/10/05 | 2,373 | 2,375 | 2,368 | 2,375 | 4,648 |
2017/10/04 | 2,373 | 2,375 | 2,372 | 2,375 | 1,847 |
2017/10/03 | 2,367 | 2,373 | 2,367 | 2,372 | 2,294 |
2017/10/02 | 2,370 | 2,372 | 2,364 | 2,364 | 1,248 |
2017/09/29 | 2,377 | 2,377 | 2,370 | 2,374 | 264 |
2017/09/28 | 2,374 | 2,377 | 2,366 | 2,368 | 1,891 |
2017/09/27 | 2,383 | 2,388 | 2,383 | 2,387 | 987 |
2017/09/26 | 2,387 | 2,391 | 2,386 | 2,390 | 24,585 |
2017/09/25 | 2,384 | 2,387 | 2,380 | 2,381 | 1,105 |
2017/09/22 | 2,382 | 2,385 | 2,380 | 2,385 | 1,660 |
2017/09/21 | 2,381 | 2,382 | 2,379 | 2,382 | 1,907 |
2017/09/20 | 2,388 | 2,389 | 2,385 | 2,387 | 1,843 |
2017/09/19 | 2,391 | 2,392 | 2,388 | 2,389 | 2,981 |
2017/09/15 | 2,400 | 2,400 | 2,395 | 2,399 | 2,915 |
2017/09/14 | 2,396 | 2,399 | 2,396 | 2,396 | 325 |
2017/09/13 | 2,401 | 2,406 | 2,401 | 2,404 | 1,783 |
2017/09/12 | 2,408 | 2,409 | 2,403 | 2,408 | 1,624 |
2017/09/11 | 2,419 | 2,422 | 2,412 | 2,412 | 737 |
2017/09/08 | 2,419 | 2,426 | 2,419 | 2,423 | 578 |
2017/09/07 | 2,413 | 2,417 | 2,413 | 2,414 | 484 |
2017/09/06 | 2,418 | 2,418 | 2,414 | 2,414 | 1,059 |
2017/09/05 | 2,406 | 2,408 | 2,402 | 2,407 | 305 |
2017/09/04 | 2,409 | 2,409 | 2,406 | 2,407 | 905 |
2017/09/01 | 2,410 | 2,410 | 2,405 | 2,409 | 244 |
2017/08/31 | 2,415 | 2,415 | 2,400 | 2,405 | 2,853 |
2017/08/30 | 2,410 | 2,410 | 2,401 | 2,407 | 238 |
2017/08/29 | 2,411 | 2,411 | 2,403 | 2,410 | 3,900 |
2017/08/28 | 2,394 | 2,400 | 2,394 | 2,400 | 404 |
2017/08/25 | 2,397 | 2,398 | 2,394 | 2,398 | 402 |
2017/08/24 | 2,395 | 2,395 | 2,394 | 2,394 | 91 |
2017/08/23 | 2,393 | 2,394 | 2,386 | 2,392 | 2,564 |
2017/08/22 | 2,395 | 2,395 | 2,390 | 2,390 | 308 |
2017/08/21 | 2,392 | 2,393 | 2,390 | 2,390 | 199 |
2017/08/18 | 2,389 | 2,392 | 2,389 | 2,392 | 2,851 |
2017/08/17 | 2,389 | 2,389 | 2,388 | 2,389 | 78 |
2017/08/16 | 2,382 | 2,383 | 2,381 | 2,383 | 149 |
2017/08/15 | 2,388 | 2,388 | 2,386 | 2,386 | 2,529 |
2017/08/14 | 2,386 | 2,389 | 2,386 | 2,389 | 2,284 |
2017/08/10 | 2,383 | 2,388 | 2,382 | 2,387 | 452 |
2017/08/09 | 2,387 | 2,387 | 2,378 | 2,383 | 247 |
2017/08/08 | 2,385 | 2,385 | 2,381 | 2,383 | 117 |
2017/08/07 | 2,384 | 2,384 | 2,378 | 2,381 | 275 |
2017/08/04 | 2,385 | 2,386 | 2,385 | 2,385 | 1,511 |
2017/08/03 | 2,379 | 2,383 | 2,377 | 2,383 | 795 |
2017/08/02 | 2,382 | 2,382 | 2,380 | 2,382 | 110 |
2017/08/01 | 2,380 | 2,380 | 2,370 | 2,377 | 2,887 |
2017/07/31 | 2,378 | 2,381 | 2,378 | 2,381 | 533 |
2017/07/28 | 2,381 | 2,381 | 2,375 | 2,377 | 1,088 |
2017/07/27 | 2,374 | 2,380 | 2,374 | 2,375 | 40 |
2017/07/26 | 2,371 | 2,373 | 2,363 | 2,373 | 683 |
2017/07/25 | 2,385 | 2,387 | 2,382 | 2,386 | 156 |
2017/07/24 | 2,385 | 2,390 | 2,385 | 2,386 | 1,085 |
2017/07/21 | 2,383 | 2,384 | 2,377 | 2,377 | 22,193 |
2017/07/20 | 2,379 | 2,380 | 2,375 | 2,375 | 665 |
2017/07/19 | 2,377 | 2,380 | 2,377 | 2,377 | 261 |
2017/07/18 | 2,374 | 2,377 | 2,369 | 2,377 | 525 |
2017/07/14 | 2,365 | 2,369 | 2,365 | 2,369 | 615 |
2017/07/13 | 2,375 | 2,375 | 2,372 | 2,374 | 1,212 |
2017/07/12 | 2,365 | 2,366 | 2,365 | 2,366 | 75 |
2017/07/11 | 2,362 | 2,362 | 2,358 | 2,359 | 372 |
2017/07/10 | 2,361 | 2,361 | 2,357 | 2,359 | 10,649 |
2017/07/07 | 2,366 | 2,366 | 2,356 | 2,359 | 6,520 |
2017/07/06 | 2,380 | 2,380 | 2,376 | 2,380 | 1,474 |
2017/07/05 | 2,380 | 2,380 | 2,377 | 2,378 | 951 |
2017/07/04 | 2,393 | 2,393 | 2,376 | 2,382 | 629 |
2017/07/03 | 2,416 | 2,416 | 2,381 | 2,383 | 686 |
2017/06/30 | 2,393 | 2,394 | 2,390 | 2,390 | 20,533 |
2017/06/29 | 2,401 | 2,401 | 2,397 | 2,401 | 534 |
2017/06/28 | 2,412 | 2,412 | 2,402 | 2,402 | 5,931 |
2017/06/27 | 2,413 | 2,417 | 2,413 | 2,417 | 302 |
2017/06/26 | 2,430 | 2,430 | 2,413 | 2,414 | 1,176 |
2017/06/23 | 2,419 | 2,419 | 2,413 | 2,413 | 5,027 |
2017/06/22 | 2,434 | 2,434 | 2,412 | 2,415 | 1,404 |
2017/06/21 | 2,417 | 2,417 | 2,408 | 2,410 | 234 |
2017/06/20 | 2,419 | 2,424 | 2,407 | 2,409 | 172 |
2017/06/19 | 2,406 | 2,414 | 2,406 | 2,414 | 230 |
2017/06/16 | 2,412 | 2,412 | 2,405 | 2,411 | 2,966 |
2017/06/15 | 2,420 | 2,420 | 2,413 | 2,416 | 20,757 |
2017/06/14 | 2,405 | 2,406 | 2,405 | 2,405 | 497 |
2017/06/13 | 2,405 | 2,405 | 2,398 | 2,398 | 5,754 |
2017/06/12 | 2,410 | 2,410 | 2,399 | 2,404 | 2,645 |
2017/06/09 | 2,409 | 2,414 | 2,408 | 2,408 | 498 |
2017/06/08 | 2,409 | 2,409 | 2,408 | 2,409 | 40 |
2017/06/07 | 2,415 | 2,415 | 2,410 | 2,410 | 229 |
2017/06/06 | 2,400 | 2,414 | 2,400 | 2,409 | 3,801 |
2017/06/05 | 2,450 | 2,450 | 2,409 | 2,410 | 382 |
2017/06/02 | 2,432 | 2,432 | 2,397 | 2,402 | 1,597 |
2017/06/01 | 2,399 | 2,405 | 2,399 | 2,399 | 67 |
2017/05/31 | 2,400 | 2,402 | 2,400 | 2,400 | 115 |
2017/05/30 | 2,395 | 2,395 | 2,395 | 2,395 | 15 |
2017/05/29 | 2,398 | 2,398 | 2,389 | 2,390 | 652 |
2017/05/26 | 2,397 | 2,397 | 2,396 | 2,396 | 37 |
2017/05/25 | 2,390 | 2,390 | 2,390 | 2,390 | 23 |
2017/05/24 | 2,390 | 2,390 | 2,384 | 2,390 | 131 |
2017/05/23 | 2,401 | 2,401 | 2,399 | 2,399 | 47 |
2017/05/22 | 2,400 | 2,400 | 2,390 | 2,396 | 550 |
2017/05/19 | 2,404 | 2,404 | 2,402 | 2,402 | 264 |
2017/05/18 | 2,390 | 2,401 | 2,390 | 2,400 | 202 |
2017/05/17 | 2,400 | 2,400 | 2,383 | 2,389 | 334 |
2017/05/16 | 2,385 | 2,393 | 2,380 | 2,382 | 59 |
2017/05/15 | 2,397 | 2,397 | 2,385 | 2,385 | 777 |
2017/05/12 | 2,378 | 2,378 | 2,367 | 2,374 | 681 |
2017/05/11 | 2,370 | 2,370 | 2,362 | 2,364 | 5,356 |
2017/05/10 | 2,370 | 2,375 | 2,370 | 2,372 | 489 |
2017/05/09 | 2,373 | 2,373 | 2,366 | 2,367 | 25,608 |
2017/05/08 | 2,383 | 2,383 | 2,370 | 2,377 | 1,204 |
2017/05/02 | 2,393 | 2,393 | 2,376 | 2,385 | 9,148 |
2017/05/01 | 2,390 | 2,390 | 2,382 | 2,386 | 8,987 |
2017/04/28 | 2,384 | 2,387 | 2,384 | 2,385 | 558 |
2017/04/27 | 2,384 | 2,384 | 2,380 | 2,382 | 95 |
2017/04/26 | 2,380 | 2,380 | 2,371 | 2,378 | 1,420 |
2017/04/25 | 2,384 | 2,389 | 2,381 | 2,387 | 11,853 |
2017/04/24 | 2,381 | 2,382 | 2,380 | 2,380 | 679 |
2017/04/21 | 2,394 | 2,395 | 2,394 | 2,394 | 40 |
2017/04/20 | 2,400 | 2,400 | 2,399 | 2,399 | 975 |
2017/04/19 | 2,399 | 2,402 | 2,399 | 2,401 | 1,485 |
2017/04/18 | 2,393 | 2,394 | 2,388 | 2,394 | 292 |
2017/04/17 | 2,390 | 2,399 | 2,390 | 2,397 | 749 |
2017/04/14 | 2,383 | 2,391 | 2,383 | 2,390 | 969 |
2017/04/13 | 2,389 | 2,392 | 2,389 | 2,392 | 57 |
2017/04/12 | 2,392 | 2,392 | 2,378 | 2,388 | 2,306 |
2017/04/11 | 2,377 | 2,378 | 2,376 | 2,378 | 86 |
2017/04/10 | 2,372 | 2,372 | 2,369 | 2,370 | 2,825 |
2017/04/07 | 2,396 | 2,396 | 2,377 | 2,384 | 330 |
2017/04/06 | 2,385 | 2,389 | 2,385 | 2,389 | 980 |
2017/04/05 | 2,383 | 2,385 | 2,374 | 2,385 | 34 |
2017/04/04 | 2,374 | 2,388 | 2,374 | 2,388 | 13,276 |
2017/04/03 | 2,377 | 2,377 | 2,373 | 2,376 | 490 |
2017/03/31 | 2,373 | 2,373 | 2,367 | 2,373 | 95 |
2017/03/30 | 2,377 | 2,377 | 2,375 | 2,375 | 60 |
2017/03/29 | 2,370 | 2,370 | 2,369 | 2,370 | 121 |
2017/03/28 | 2,375 | 2,375 | 2,371 | 2,375 | 214 |
2017/03/27 | 2,370 | 2,380 | 2,370 | 2,375 | 6,853 |
2017/03/24 | 2,369 | 2,369 | 2,361 | 2,368 | 233 |
2017/03/23 | 2,356 | 2,369 | 2,356 | 2,367 | 85 |
2017/03/22 | 2,367 | 2,369 | 2,363 | 2,364 | 799 |
2017/03/21 | 2,356 | 2,365 | 2,356 | 2,361 | 316 |
2017/03/17 | 2,350 | 2,352 | 2,346 | 2,352 | 409 |
2017/03/16 | 2,358 | 2,359 | 2,351 | 2,358 | 535 |
2017/03/15 | 2,339 | 2,339 | 2,336 | 2,339 | 1,496 |
2017/03/14 | 2,333 | 2,336 | 2,332 | 2,335 | 149 |
2017/03/13 | 2,333 | 2,341 | 2,333 | 2,333 | 515 |
2017/03/10 | 2,334 | 2,334 | 2,330 | 2,333 | 5,752 |
2017/03/09 | 2,344 | 2,345 | 2,337 | 2,341 | 18,069 |
2017/03/08 | 2,352 | 2,352 | 2,345 | 2,351 | 525 |
2017/03/07 | 2,354 | 2,354 | 2,352 | 2,354 | 268 |
2017/03/06 | 2,351 | 2,356 | 2,351 | 2,352 | 191 |
2017/03/03 | 2,357 | 2,357 | 2,350 | 2,352 | 3,431 |
2017/03/02 | 2,381 | 2,381 | 2,359 | 2,361 | 569 |
2017/03/01 | 2,369 | 2,369 | 2,364 | 2,367 | 234 |
2017/02/28 | 2,380 | 2,382 | 2,375 | 2,378 | 26,286 |
2017/02/27 | 2,385 | 2,389 | 2,383 | 2,385 | 2,464 |
2017/02/24 | 2,380 | 2,380 | 2,376 | 2,376 | 16,857 |
2017/02/23 | 2,372 | 2,372 | 2,365 | 2,367 | 252 |
2017/02/22 | 2,368 | 2,368 | 2,358 | 2,363 | 187 |
2017/02/21 | 2,367 | 2,367 | 2,364 | 2,367 | 106 |
2017/02/20 | 2,374 | 2,374 | 2,359 | 2,369 | 289 |
2017/02/17 | 2,362 | 2,362 | 2,357 | 2,358 | 101 |
2017/02/16 | 2,356 | 2,356 | 2,352 | 2,356 | 210 |
2017/02/15 | 2,359 | 2,360 | 2,357 | 2,359 | 271 |
2017/02/14 | 2,369 | 2,369 | 2,360 | 2,361 | 91 |
2017/02/13 | 2,369 | 2,369 | 2,354 | 2,361 | 942 |
2017/02/10 | 2,374 | 2,374 | 2,363 | 2,363 | 188 |
2017/02/09 | 2,374 | 2,382 | 2,374 | 2,378 | 5,326 |
2017/02/08 | 2,375 | 2,377 | 2,364 | 2,371 | 2,587 |
2017/02/07 | 2,367 | 2,375 | 2,367 | 2,368 | 70 |
2017/02/06 | 2,356 | 2,372 | 2,356 | 2,364 | 604 |
2017/02/03 | 2,370 | 2,370 | 2,359 | 2,362 | 56 |
2017/02/02 | 2,365 | 2,365 | 2,359 | 2,359 | 205 |
2017/02/01 | 2,372 | 2,372 | 2,364 | 2,364 | 201 |
2017/01/31 | 2,364 | 2,368 | 2,361 | 2,368 | 229 |
2017/01/30 | 2,360 | 2,368 | 2,358 | 2,359 | 394 |
2017/01/27 | 2,370 | 2,370 | 2,358 | 2,358 | 566 |
2017/01/26 | 2,346 | 2,359 | 2,343 | 2,359 | 2,341 |
2017/01/25 | 2,369 | 2,371 | 2,365 | 2,371 | 814 |
2017/01/24 | 2,380 | 2,383 | 2,367 | 2,383 | 164 |
2017/01/23 | 2,371 | 2,374 | 2,361 | 2,371 | 197 |
2017/01/20 | 2,368 | 2,370 | 2,358 | 2,370 | 1,831 |
2017/01/19 | 2,362 | 2,377 | 2,362 | 2,374 | 1,812 |
2017/01/18 | 2,362 | 2,386 | 2,362 | 2,385 | 1,330 |
2017/01/17 | 2,378 | 2,380 | 2,372 | 2,378 | 179 |
2017/01/16 | 2,381 | 2,382 | 2,372 | 2,381 | 2,219 |
2017/01/13 | 2,382 | 2,382 | 2,377 | 2,377 | 985 |
2017/01/12 | 2,389 | 2,391 | 2,386 | 2,390 | 3,782 |
2017/01/11 | 2,383 | 2,385 | 2,380 | 2,384 | 1,785 |
2017/01/10 | 2,384 | 2,388 | 2,381 | 2,383 | 622 |
2017/01/06 | 2,369 | 2,383 | 2,369 | 2,383 | 5,052 |
2017/01/05 | 2,378 | 2,383 | 2,364 | 2,376 | 1,751 |
2017/01/04 | 2,372 | 2,372 | 2,359 | 2,368 | 1,521 |