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
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

このページの先頭へ