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 |
---|---|---|---|---|---|
2018/12/28 | 2,244 | 2,247 | 2,240 | 2,240 | 3,036 |
2018/12/27 | 2,238 | 2,240 | 2,233 | 2,238 | 3,281 |
2018/12/26 | 2,246 | 2,249 | 2,241 | 2,249 | 2,005 |
2018/12/25 | 2,254 | 2,254 | 2,241 | 2,250 | 7,619 |
2018/12/21 | 2,242 | 2,243 | 2,234 | 2,239 | 4,299 |
2018/12/20 | 2,245 | 2,246 | 2,239 | 2,246 | 19,588 |
2018/12/19 | 2,233 | 2,239 | 2,233 | 2,239 | 5,856 |
2018/12/18 | 2,227 | 2,235 | 2,227 | 2,234 | 3,485 |
2018/12/17 | 2,224 | 2,224 | 2,221 | 2,224 | 959 |
2018/12/14 | 2,225 | 2,226 | 2,220 | 2,224 | 864 |
2018/12/13 | 2,222 | 2,223 | 2,220 | 2,223 | 1,291 |
2018/12/12 | 2,227 | 2,228 | 2,222 | 2,222 | 10,547 |
2018/12/11 | 2,232 | 2,233 | 2,230 | 2,230 | 1,006 |
2018/12/10 | 2,232 | 2,235 | 2,231 | 2,233 | 5,945 |
2018/12/07 | 2,225 | 2,226 | 2,222 | 2,226 | 886 |
2018/12/06 | 2,218 | 2,224 | 2,218 | 2,224 | 1,091 |
2018/12/05 | 2,224 | 2,224 | 2,214 | 2,217 | 868 |
2018/12/04 | 2,208 | 2,216 | 2,207 | 2,211 | 22,382 |
2018/12/03 | 2,201 | 2,201 | 2,198 | 2,199 | 2,525 |
2018/11/30 | 2,201 | 2,205 | 2,201 | 2,203 | 391 |
2018/11/29 | 2,195 | 2,200 | 2,195 | 2,200 | 703 |
2018/11/28 | 2,196 | 2,197 | 2,194 | 2,196 | 217 |
2018/11/27 | 2,197 | 2,197 | 2,195 | 2,197 | 894 |
2018/11/26 | 2,200 | 2,200 | 2,194 | 2,199 | 1,470 |
2018/11/22 | 2,198 | 2,198 | 2,194 | 2,198 | 272 |
2018/11/21 | 2,197 | 2,197 | 2,191 | 2,195 | 1,681 |
2018/11/20 | 2,196 | 2,197 | 2,195 | 2,197 | 602 |
2018/11/19 | 2,197 | 2,197 | 2,192 | 2,194 | 2,338 |
2018/11/16 | 2,190 | 2,190 | 2,184 | 2,190 | 1,124 |
2018/11/15 | 2,187 | 2,187 | 2,181 | 2,185 | 3,736 |
2018/11/14 | 2,177 | 2,184 | 2,175 | 2,176 | 2,171 |
2018/11/13 | 2,183 | 2,185 | 2,173 | 2,173 | 3,068 |
2018/11/12 | 2,177 | 2,177 | 2,170 | 2,175 | 1,233 |
2018/11/09 | 2,169 | 2,170 | 2,166 | 2,170 | 699 |
2018/11/08 | 2,169 | 2,176 | 2,165 | 2,168 | 2,117 |
2018/11/07 | 2,173 | 2,177 | 2,166 | 2,175 | 3,419 |
2018/11/06 | 2,174 | 2,175 | 2,170 | 2,170 | 1,073 |
2018/11/05 | 2,174 | 2,174 | 2,170 | 2,173 | 2,389 |
2018/11/02 | 2,199 | 2,204 | 2,176 | 2,181 | 1,975 |
2018/11/01 | 2,204 | 2,204 | 2,182 | 2,182 | 1,523 |
2018/10/31 | 2,189 | 2,189 | 2,185 | 2,185 | 1,988 |
2018/10/30 | 2,196 | 2,196 | 2,191 | 2,191 | 1,057 |
2018/10/29 | 2,197 | 2,197 | 2,194 | 2,194 | 1,520 |
2018/10/26 | 2,191 | 2,211 | 2,187 | 2,193 | 1,794 |
2018/10/25 | 2,193 | 2,193 | 2,186 | 2,191 | 1,480 |
2018/10/24 | 2,189 | 2,189 | 2,177 | 2,182 | 1,466 |
2018/10/23 | 2,177 | 2,181 | 2,175 | 2,181 | 573 |
2018/10/22 | 2,177 | 2,178 | 2,175 | 2,176 | 698 |
2018/10/19 | 2,188 | 2,188 | 2,174 | 2,178 | 6,430 |
2018/10/18 | 2,174 | 2,174 | 2,168 | 2,173 | 6,816 |
2018/10/17 | 2,191 | 2,191 | 2,175 | 2,179 | 1,385 |
2018/10/16 | 2,182 | 2,182 | 2,176 | 2,179 | 825 |
2018/10/15 | 2,192 | 2,192 | 2,178 | 2,178 | 2,440 |
2018/10/12 | 2,181 | 2,181 | 2,174 | 2,174 | 1,785 |
2018/10/11 | 2,180 | 2,182 | 2,176 | 2,181 | 4,676 |
2018/10/10 | 2,173 | 2,173 | 2,167 | 2,171 | 3,375 |
2018/10/09 | 2,168 | 2,168 | 2,163 | 2,166 | 4,779 |
2018/10/05 | 2,179 | 2,182 | 2,179 | 2,181 | 1,454 |
2018/10/04 | 2,196 | 2,197 | 2,177 | 2,178 | 10,553 |
2018/10/03 | 2,210 | 2,210 | 2,200 | 2,201 | 3,898 |
2018/10/02 | 2,207 | 2,210 | 2,199 | 2,201 | 1,557 |
2018/10/01 | 2,214 | 2,214 | 2,201 | 2,204 | 2,686 |
2018/09/28 | 2,210 | 2,210 | 2,199 | 2,206 | 2,088 |
2018/09/27 | 2,208 | 2,208 | 2,199 | 2,202 | 2,134 |
2018/09/26 | 2,195 | 2,200 | 2,194 | 2,200 | 1,626 |
2018/09/25 | 2,202 | 2,202 | 2,196 | 2,196 | 7,955 |
2018/09/21 | 2,206 | 2,207 | 2,201 | 2,203 | 726 |
2018/09/20 | 2,206 | 2,207 | 2,201 | 2,207 | 1,873 |
2018/09/19 | 2,208 | 2,209 | 2,202 | 2,209 | 6,641 |
2018/09/18 | 2,239 | 2,239 | 2,217 | 2,217 | 2,321 |
2018/09/14 | 2,230 | 2,230 | 2,217 | 2,217 | 1,825 |
2018/09/13 | 2,230 | 2,230 | 2,220 | 2,223 | 909 |
2018/09/12 | 2,220 | 2,222 | 2,220 | 2,221 | 2,295 |
2018/09/11 | 2,226 | 2,229 | 2,222 | 2,222 | 2,440 |
2018/09/10 | 2,227 | 2,227 | 2,225 | 2,227 | 2,629 |
2018/09/07 | 2,234 | 2,239 | 2,233 | 2,233 | 2,136 |
2018/09/06 | 2,231 | 2,231 | 2,229 | 2,230 | 3,216 |
2018/09/05 | 2,235 | 2,235 | 2,232 | 2,234 | 1,723 |
2018/09/04 | 2,240 | 2,241 | 2,236 | 2,240 | 898 |
2018/09/03 | 2,241 | 2,241 | 2,236 | 2,240 | 1,931 |
2018/08/31 | 2,242 | 2,244 | 2,230 | 2,235 | 913 |
2018/08/30 | 2,230 | 2,242 | 2,228 | 2,242 | 1,176 |
2018/08/29 | 2,234 | 2,236 | 2,233 | 2,236 | 936 |
2018/08/28 | 2,239 | 2,239 | 2,233 | 2,235 | 3,838 |
2018/08/27 | 2,243 | 2,244 | 2,242 | 2,244 | 737 |
2018/08/24 | 2,242 | 2,243 | 2,236 | 2,242 | 889 |
2018/08/23 | 2,243 | 2,244 | 2,238 | 2,240 | 1,397 |
2018/08/22 | 2,239 | 2,239 | 2,234 | 2,236 | 1,124 |
2018/08/21 | 2,240 | 2,240 | 2,234 | 2,239 | 1,408 |
2018/08/20 | 2,246 | 2,246 | 2,240 | 2,240 | 1,703 |
2018/08/17 | 2,237 | 2,248 | 2,237 | 2,247 | 784 |
2018/08/16 | 2,242 | 2,243 | 2,233 | 2,242 | 1,223 |
2018/08/15 | 2,242 | 2,242 | 2,231 | 2,234 | 1,520 |
2018/08/14 | 2,234 | 2,245 | 2,233 | 2,237 | 1,361 |
2018/08/13 | 2,245 | 2,246 | 2,234 | 2,243 | 2,196 |
2018/08/10 | 2,225 | 2,236 | 2,223 | 2,226 | 930 |
2018/08/09 | 2,221 | 2,234 | 2,220 | 2,230 | 902 |
2018/08/08 | 2,249 | 2,260 | 2,220 | 2,236 | 3,662 |
2018/08/07 | 2,240 | 2,242 | 2,240 | 2,241 | 815 |
2018/08/06 | 2,239 | 2,251 | 2,233 | 2,240 | 1,067 |
2018/08/03 | 2,236 | 2,252 | 2,224 | 2,252 | 1,224 |
2018/08/02 | 2,230 | 2,240 | 2,229 | 2,230 | 2,003 |
2018/08/01 | 2,240 | 2,244 | 2,230 | 2,239 | 2,059 |
2018/07/31 | 2,231 | 2,240 | 2,230 | 2,240 | 1,320 |
2018/07/30 | 2,235 | 2,240 | 2,234 | 2,238 | 899 |
2018/07/27 | 2,230 | 2,251 | 2,225 | 2,240 | 2,089 |
2018/07/26 | 2,240 | 2,240 | 2,229 | 2,234 | 1,529 |
2018/07/25 | 2,233 | 2,247 | 2,230 | 2,247 | 3,462 |
2018/07/24 | 2,232 | 2,240 | 2,230 | 2,233 | 1,618 |
2018/07/23 | 2,251 | 2,253 | 2,240 | 2,251 | 4,978 |
2018/07/20 | 2,249 | 2,256 | 2,243 | 2,249 | 1,704 |
2018/07/19 | 2,241 | 2,246 | 2,236 | 2,242 | 1,207 |
2018/07/18 | 2,248 | 2,256 | 2,240 | 2,252 | 1,252 |
2018/07/17 | 2,251 | 2,260 | 2,240 | 2,248 | 2,848 |
2018/07/13 | 2,250 | 2,250 | 2,242 | 2,242 | 867 |
2018/07/12 | 2,254 | 2,257 | 2,242 | 2,243 | 1,004 |
2018/07/11 | 2,263 | 2,272 | 2,243 | 2,243 | 2,762 |
2018/07/10 | 2,297 | 2,298 | 2,250 | 2,251 | 2,141 |
2018/07/09 | 2,267 | 2,279 | 2,255 | 2,275 | 2,700 |
2018/07/06 | 2,274 | 2,274 | 2,260 | 2,268 | 9,498 |
2018/07/05 | 2,258 | 2,271 | 2,255 | 2,271 | 2,133 |
2018/07/04 | 2,267 | 2,269 | 2,255 | 2,268 | 3,318 |
2018/07/03 | 2,250 | 2,254 | 2,248 | 2,252 | 1,492 |
2018/07/02 | 2,253 | 2,255 | 2,245 | 2,253 | 8,790 |
2018/06/29 | 2,251 | 2,252 | 2,246 | 2,248 | 317 |
2018/06/28 | 2,255 | 2,255 | 2,242 | 2,249 | 653 |
2018/06/27 | 2,251 | 2,251 | 2,240 | 2,251 | 741 |
2018/06/26 | 2,247 | 2,255 | 2,240 | 2,244 | 5,063 |
2018/06/25 | 2,235 | 2,250 | 2,235 | 2,238 | 4,375 |
2018/06/22 | 2,246 | 2,250 | 2,236 | 2,245 | 1,973 |
2018/06/21 | 2,247 | 2,247 | 2,236 | 2,236 | 868 |
2018/06/20 | 2,251 | 2,257 | 2,243 | 2,248 | 1,361 |
2018/06/19 | 2,253 | 2,255 | 2,248 | 2,249 | 1,530 |
2018/06/18 | 2,261 | 2,268 | 2,245 | 2,253 | 2,577 |
2018/06/15 | 2,251 | 2,252 | 2,240 | 2,245 | 3,612 |
2018/06/14 | 2,246 | 2,254 | 2,245 | 2,254 | 1,052 |
2018/06/13 | 2,246 | 2,252 | 2,234 | 2,248 | 669 |
2018/06/12 | 2,247 | 2,247 | 2,241 | 2,246 | 1,801 |
2018/06/11 | 2,250 | 2,258 | 2,240 | 2,241 | 3,227 |
2018/06/08 | 2,263 | 2,264 | 2,231 | 2,250 | 1,849 |
2018/06/07 | 2,244 | 2,264 | 2,224 | 2,256 | 957 |
2018/06/06 | 2,244 | 2,257 | 2,231 | 2,239 | 484 |
2018/06/05 | 2,233 | 2,250 | 2,224 | 2,242 | 1,029 |
2018/06/04 | 2,264 | 2,264 | 2,242 | 2,247 | 1,838 |
2018/06/01 | 2,274 | 2,274 | 2,250 | 2,263 | 1,679 |
2018/05/31 | 2,259 | 2,264 | 2,235 | 2,257 | 570 |
2018/05/30 | 2,265 | 2,265 | 2,250 | 2,255 | 1,428 |
2018/05/29 | 2,245 | 2,250 | 2,244 | 2,250 | 691 |
2018/05/28 | 2,243 | 2,245 | 2,237 | 2,242 | 1,846 |
2018/05/25 | 2,238 | 2,238 | 2,232 | 2,233 | 1,682 |
2018/05/24 | 2,232 | 2,235 | 2,225 | 2,234 | 770 |
2018/05/23 | 2,227 | 2,228 | 2,220 | 2,223 | 1,242 |
2018/05/22 | 2,225 | 2,226 | 2,220 | 2,222 | 717 |
2018/05/21 | 2,221 | 2,225 | 2,220 | 2,220 | 1,633 |
2018/05/18 | 2,225 | 2,225 | 2,201 | 2,211 | 2,917 |
2018/05/17 | 2,219 | 2,226 | 2,217 | 2,224 | 4,438 |
2018/05/16 | 2,230 | 2,243 | 2,219 | 2,226 | 5,552 |
2018/05/15 | 2,241 | 2,250 | 2,232 | 2,232 | 1,337 |
2018/05/14 | 2,248 | 2,261 | 2,245 | 2,257 | 2,891 |
2018/05/11 | 2,239 | 2,256 | 2,234 | 2,242 | 2,922 |
2018/05/10 | 2,246 | 2,249 | 2,220 | 2,239 | 2,143 |
2018/05/09 | 2,242 | 2,243 | 2,235 | 2,239 | 4,601 |
2018/05/08 | 2,257 | 2,257 | 2,222 | 2,244 | 5,047 |
2018/05/07 | 2,248 | 2,248 | 2,232 | 2,235 | 2,489 |
2018/05/02 | 2,230 | 2,251 | 2,227 | 2,227 | 1,322 |
2018/05/01 | 2,242 | 2,242 | 2,221 | 2,229 | 4,893 |
2018/04/27 | 2,222 | 2,229 | 2,217 | 2,228 | 1,879 |
2018/04/26 | 2,223 | 2,227 | 2,217 | 2,217 | 3,973 |
2018/04/25 | 2,246 | 2,246 | 2,221 | 2,223 | 2,867 |
2018/04/24 | 2,229 | 2,232 | 2,225 | 2,230 | 1,788 |
2018/04/23 | 2,241 | 2,241 | 2,225 | 2,229 | 3,252 |
2018/04/20 | 2,251 | 2,251 | 2,235 | 2,242 | 2,914 |
2018/04/19 | 2,241 | 2,246 | 2,241 | 2,243 | 738 |
2018/04/18 | 2,255 | 2,255 | 2,246 | 2,246 | 1,108 |
2018/04/17 | 2,258 | 2,258 | 2,251 | 2,253 | 540 |
2018/04/16 | 2,261 | 2,261 | 2,250 | 2,256 | 848 |
2018/04/13 | 2,263 | 2,263 | 2,250 | 2,255 | 688 |
2018/04/12 | 2,265 | 2,265 | 2,256 | 2,259 | 567 |
2018/04/11 | 2,250 | 2,263 | 2,250 | 2,255 | 781 |
2018/04/10 | 2,272 | 2,272 | 2,250 | 2,258 | 1,504 |
2018/04/09 | 2,263 | 2,267 | 2,260 | 2,266 | 475 |
2018/04/06 | 2,277 | 2,278 | 2,256 | 2,269 | 1,317 |
2018/04/05 | 2,275 | 2,275 | 2,262 | 2,274 | 537 |
2018/04/04 | 2,277 | 2,277 | 2,263 | 2,272 | 787 |
2018/04/03 | 2,288 | 2,288 | 2,270 | 2,276 | 871 |
2018/04/02 | 2,290 | 2,290 | 2,267 | 2,272 | 2,479 |
2018/03/30 | 2,280 | 2,280 | 2,276 | 2,280 | 397 |
2018/03/29 | 2,274 | 2,276 | 2,266 | 2,276 | 872 |
2018/03/28 | 2,272 | 2,275 | 2,269 | 2,274 | 1,222 |
2018/03/27 | 2,276 | 2,276 | 2,256 | 2,264 | 1,091 |
2018/03/26 | 2,289 | 2,289 | 2,252 | 2,258 | 3,218 |
2018/03/23 | 2,269 | 2,271 | 2,264 | 2,270 | 1,109 |
2018/03/22 | 2,266 | 2,266 | 2,253 | 2,260 | 1,502 |
2018/03/20 | 2,265 | 2,265 | 2,254 | 2,261 | 921 |
2018/03/19 | 2,269 | 2,269 | 2,253 | 2,260 | 2,164 |
2018/03/16 | 2,269 | 2,269 | 2,259 | 2,264 | 520 |
2018/03/15 | 2,263 | 2,270 | 2,260 | 2,268 | 691 |
2018/03/14 | 2,263 | 2,263 | 2,257 | 2,262 | 719 |
2018/03/13 | 2,241 | 2,263 | 2,241 | 2,256 | 1,121 |
2018/03/12 | 2,271 | 2,275 | 2,251 | 2,260 | 1,975 |
2018/03/09 | 2,260 | 2,266 | 2,251 | 2,256 | 578 |
2018/03/08 | 2,264 | 2,265 | 2,250 | 2,255 | 1,016 |
2018/03/07 | 2,259 | 2,269 | 2,252 | 2,254 | 834 |
2018/03/06 | 2,257 | 2,263 | 2,250 | 2,263 | 926 |
2018/03/05 | 2,283 | 2,283 | 2,250 | 2,264 | 1,373 |
2018/03/02 | 2,273 | 2,278 | 2,250 | 2,276 | 893 |
2018/03/01 | 2,274 | 2,274 | 2,258 | 2,260 | 1,163 |
2018/02/28 | 2,268 | 2,268 | 2,252 | 2,253 | 971 |
2018/02/27 | 2,278 | 2,278 | 2,256 | 2,267 | 1,756 |
2018/02/26 | 2,277 | 2,312 | 2,255 | 2,267 | 1,881 |
2018/02/23 | 2,258 | 2,259 | 2,252 | 2,255 | 969 |
2018/02/22 | 2,257 | 2,258 | 2,250 | 2,257 | 1,732 |
2018/02/21 | 2,254 | 2,255 | 2,251 | 2,255 | 1,187 |
2018/02/20 | 2,254 | 2,254 | 2,251 | 2,253 | 1,362 |
2018/02/19 | 2,254 | 2,255 | 2,250 | 2,255 | 1,440 |
2018/02/16 | 2,245 | 2,250 | 2,241 | 2,249 | 1,003 |
2018/02/15 | 2,250 | 2,264 | 2,245 | 2,246 | 4,216 |
2018/02/14 | 2,263 | 2,272 | 2,251 | 2,267 | 1,653 |
2018/02/13 | 2,262 | 2,266 | 2,251 | 2,262 | 2,416 |
2018/02/09 | 2,267 | 2,267 | 2,254 | 2,258 | 2,525 |
2018/02/08 | 2,267 | 2,277 | 2,257 | 2,264 | 1,205 |
2018/02/07 | 2,291 | 2,291 | 2,250 | 2,274 | 3,198 |
2018/02/06 | 2,265 | 2,300 | 2,253 | 2,289 | 8,436 |
2018/02/05 | 2,269 | 2,269 | 2,253 | 2,255 | 4,368 |
2018/02/02 | 2,283 | 2,283 | 2,268 | 2,269 | 5,059 |
2018/02/01 | 2,305 | 2,305 | 2,274 | 2,283 | 3,648 |
2018/01/31 | 2,280 | 2,288 | 2,271 | 2,288 | 2,279 |
2018/01/30 | 2,290 | 2,300 | 2,280 | 2,284 | 6,931 |
2018/01/29 | 2,307 | 2,307 | 2,271 | 2,290 | 4,749 |
2018/01/26 | 2,303 | 2,303 | 2,285 | 2,297 | 1,438 |
2018/01/25 | 2,307 | 2,307 | 2,293 | 2,298 | 2,932 |
2018/01/24 | 2,299 | 2,304 | 2,295 | 2,300 | 3,163 |
2018/01/23 | 2,304 | 2,304 | 2,295 | 2,296 | 2,295 |
2018/01/22 | 2,299 | 2,299 | 2,292 | 2,295 | 2,860 |
2018/01/19 | 2,306 | 2,306 | 2,301 | 2,301 | 2,824 |
2018/01/18 | 2,315 | 2,318 | 2,308 | 2,309 | 2,148 |
2018/01/17 | 2,328 | 2,328 | 2,314 | 2,321 | 5,283 |
2018/01/16 | 2,326 | 2,327 | 2,319 | 2,320 | 2,197 |
2018/01/15 | 2,330 | 2,331 | 2,319 | 2,323 | 5,382 |
2018/01/12 | 2,338 | 2,338 | 2,325 | 2,326 | 8,925 |
2018/01/11 | 2,337 | 2,339 | 2,337 | 2,339 | 1,726 |
2018/01/10 | 2,338 | 2,350 | 2,336 | 2,339 | 5,147 |
2018/01/09 | 2,365 | 2,367 | 2,336 | 2,342 | 8,323 |
2018/01/05 | 2,362 | 2,369 | 2,352 | 2,353 | 2,729 |
2018/01/04 | 2,378 | 2,378 | 2,355 | 2,363 | 4,582 |