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
2019/12/30 2,330 2,330 2,323 2,324 42,131
2019/12/27 2,329 2,329 2,322 2,327 7,262
2019/12/26 2,327 2,327 2,319 2,321 32,210
2019/12/25 2,323 2,323 2,317 2,323 2,978
2019/12/24 2,320 2,320 2,315 2,319 5,253
2019/12/23 2,320 2,334 2,318 2,320 9,797
2019/12/20 2,321 2,321 2,317 2,319 3,462
2019/12/19 2,321 2,354 2,318 2,320 26,266
2019/12/18 2,325 2,327 2,322 2,324 5,984
2019/12/17 2,332 2,333 2,325 2,329 18,721
2019/12/16 2,348 2,348 2,329 2,333 11,277
2019/12/13 2,328 2,328 2,313 2,320 23,962
2019/12/12 2,348 2,348 2,340 2,342 7,662
2019/12/11 2,337 2,338 2,333 2,335 1,479
2019/12/10 2,342 2,342 2,333 2,335 12,274
2019/12/09 2,333 2,335 2,332 2,334 6,209
2019/12/06 2,344 2,344 2,338 2,342 2,843
2019/12/05 2,352 2,352 2,344 2,348 3,163
2019/12/04 2,351 2,355 2,350 2,353 6,647
2019/12/03 2,344 2,344 2,333 2,334 14,607
2019/12/02 2,359 2,359 2,337 2,338 13,691
2019/11/29 2,347 2,347 2,341 2,345 2,073
2019/11/28 2,351 2,354 2,344 2,344 2,022
2019/11/27 2,352 2,352 2,348 2,352 2,120
2019/11/26 2,346 2,349 2,345 2,348 2,110
2019/11/25 2,357 2,357 2,344 2,344 4,472
2019/11/22 2,352 2,352 2,343 2,346 3,141
2019/11/21 2,355 2,358 2,351 2,354 3,160
2019/11/20 2,349 2,350 2,346 2,348 2,070
2019/11/19 2,342 2,343 2,339 2,342 1,525
2019/11/18 2,341 2,341 2,336 2,339 3,740
2019/11/15 2,339 2,339 2,334 2,335 1,817
2019/11/14 2,330 2,331 2,327 2,331 2,662
2019/11/13 2,320 2,324 2,320 2,323 2,809
2019/11/12 2,324 2,324 2,320 2,321 1,338
2019/11/11 2,324 2,326 2,318 2,326 3,796
2019/11/08 2,342 2,342 2,319 2,322 26,334
2019/11/07 2,335 2,343 2,335 2,341 5,014
2019/11/06 2,342 2,342 2,335 2,336 18,934
2019/11/05 2,350 2,357 2,342 2,342 16,130
2019/11/01 2,360 2,363 2,359 2,359 7,043
2019/10/31 2,348 2,348 2,344 2,346 4,083
2019/10/30 2,345 2,346 2,337 2,346 3,632
2019/10/29 2,344 2,344 2,333 2,333 18,953
2019/10/28 2,350 2,354 2,340 2,343 6,069
2019/10/25 2,356 2,356 2,351 2,354 3,841
2019/10/24 2,352 2,353 2,351 2,353 814
2019/10/23 2,355 2,355 2,350 2,354 4,355
2019/10/21 2,359 2,359 2,351 2,355 3,803
2019/10/18 2,357 2,357 2,353 2,357 8,931
2019/10/17 2,356 2,359 2,355 2,359 1,822
2019/10/16 2,355 2,356 2,350 2,355 13,512
2019/10/15 2,364 2,366 2,359 2,363 11,906
2019/10/11 2,372 2,372 2,365 2,369 12,918
2019/10/10 2,389 2,391 2,382 2,386 8,944
2019/10/09 2,407 2,407 2,403 2,404 5,145
2019/10/08 2,403 2,403 2,394 2,396 5,267
2019/10/07 2,403 2,409 2,403 2,406 10,962
2019/10/04 2,407 2,407 2,401 2,404 3,599
2019/10/03 2,391 2,396 2,390 2,395 4,532
2019/10/02 2,385 2,385 2,379 2,383 11,731
2019/10/01 2,381 2,381 2,371 2,373 2,225
2019/09/30 2,396 2,396 2,373 2,375 5,448
2019/09/27 2,375 2,375 2,373 2,373 1,422
2019/09/26 2,372 2,377 2,371 2,373 3,182
2019/09/25 2,377 2,387 2,377 2,381 3,787
2019/09/24 2,372 2,372 2,366 2,368 3,500
2019/09/20 2,362 2,362 2,357 2,360 2,704
2019/09/19 2,356 2,357 2,351 2,356 2,084
2019/09/18 2,362 2,362 2,352 2,356 12,041
2019/09/17 2,361 2,361 2,350 2,353 6,203
2019/09/13 2,358 2,363 2,357 2,359 14,056
2019/09/12 2,365 2,369 2,362 2,365 11,011
2019/09/11 2,370 2,373 2,367 2,373 16,567
2019/09/10 2,387 2,388 2,383 2,385 8,484
2019/09/09 2,400 2,400 2,396 2,399 1,644
2019/09/06 2,398 2,399 2,395 2,395 4,605
2019/09/05 2,418 2,418 2,405 2,408 7,098
2019/09/04 2,416 2,420 2,414 2,416 2,691
2019/09/03 2,409 2,410 2,404 2,406 3,518
2019/09/02 2,430 2,430 2,410 2,410 6,795
2019/08/30 2,412 2,412 2,406 2,408 2,042
2019/08/29 2,416 2,419 2,414 2,418 14,260
2019/08/28 2,413 2,414 2,408 2,410 2,837
2019/08/27 2,406 2,408 2,402 2,405 12,925
2019/08/26 2,414 2,423 2,410 2,419 9,248
2019/08/23 2,394 2,397 2,385 2,385 2,260
2019/08/22 2,397 2,400 2,395 2,400 2,365
2019/08/21 2,405 2,405 2,399 2,401 4,378
2019/08/20 2,394 2,398 2,394 2,394 2,617
2019/08/19 2,403 2,403 2,395 2,397 22,303
2019/08/16 2,411 2,411 2,404 2,407 7,911
2019/08/15 2,398 2,404 2,396 2,402 12,858
2019/08/14 2,378 2,389 2,378 2,380 2,308
2019/08/13 2,388 2,392 2,386 2,392 4,233
2019/08/09 2,379 2,384 2,379 2,380 1,393
2019/08/08 2,381 2,381 2,372 2,380 3,125
2019/08/07 2,380 2,388 2,378 2,383 4,572
2019/08/06 2,378 2,387 2,367 2,372 7,190
2019/08/05 2,357 2,370 2,354 2,369 9,630
2019/08/02 2,344 2,354 2,343 2,351 27,513
2019/08/01 2,340 2,340 2,323 2,323 6,368
2019/07/31 2,325 2,326 2,323 2,323 2,383
2019/07/30 2,325 2,325 2,322 2,322 1,420
2019/07/29 2,325 2,325 2,319 2,321 1,414
2019/07/26 2,330 2,330 2,320 2,322 3,657
2019/07/25 2,325 2,325 2,321 2,325 2,800
2019/07/24 2,324 2,324 2,321 2,322 1,353
2019/07/23 2,324 2,326 2,323 2,325 1,751
2019/07/22 2,324 2,325 2,322 2,322 3,412
2019/07/19 2,332 2,332 2,324 2,327 1,876
2019/07/18 2,317 2,327 2,317 2,323 4,773
2019/07/17 2,320 2,320 2,312 2,316 3,281
2019/07/16 2,320 2,320 2,316 2,318 2,574
2019/07/12 2,310 2,312 2,308 2,308 18,921
2019/07/11 2,342 2,342 2,324 2,324 14,013
2019/07/10 2,324 2,324 2,316 2,319 4,045
2019/07/09 2,368 2,368 2,323 2,323 13,886
2019/07/08 2,370 2,370 2,355 2,364 9,181
2019/07/05 2,359 2,369 2,353 2,369 3,737
2019/07/04 2,353 2,353 2,350 2,353 1,115
2019/07/03 2,347 2,360 2,347 2,350 3,423
2019/07/02 2,336 2,343 2,336 2,342 5,702
2019/07/01 2,349 2,362 2,336 2,340 7,301
2019/06/28 2,342 2,343 2,340 2,343 1,089
2019/06/27 2,336 2,336 2,330 2,331 4,301
2019/06/26 2,350 2,350 2,340 2,343 3,680
2019/06/25 2,342 2,347 2,341 2,346 4,989
2019/06/24 2,345 2,345 2,333 2,338 5,132
2019/06/21 2,355 2,355 2,342 2,344 4,904
2019/06/20 2,339 2,351 2,339 2,350 3,935
2019/06/19 2,335 2,336 2,330 2,333 1,240
2019/06/18 2,333 2,333 2,329 2,333 902
2019/06/17 2,335 2,335 2,324 2,328 8,400
2019/06/14 2,333 2,333 2,329 2,332 2,909
2019/06/13 2,324 2,329 2,324 2,327 2,521
2019/06/12 2,319 2,322 2,319 2,322 494
2019/06/11 2,331 2,331 2,315 2,319 3,759
2019/06/10 2,338 2,338 2,319 2,319 4,861
2019/06/07 2,322 2,323 2,319 2,320 2,634
2019/06/06 2,319 2,326 2,319 2,322 5,681
2019/06/05 2,321 2,326 2,318 2,322 3,444
2019/06/04 2,330 2,330 2,322 2,324 3,782
2019/06/03 2,330 2,330 2,318 2,322 7,347
2019/05/31 2,308 2,315 2,308 2,315 3,931
2019/05/30 2,304 2,304 2,296 2,296 1,305
2019/05/29 2,295 2,302 2,295 2,300 4,242
2019/05/28 2,286 2,292 2,286 2,291 1,794
2019/05/27 2,291 2,291 2,286 2,287 1,204
2019/05/24 2,284 2,287 2,284 2,285 7,247
2019/05/23 2,281 2,281 2,275 2,280 1,681
2019/05/22 2,271 2,273 2,269 2,269 1,376
2019/05/21 2,277 2,277 2,270 2,273 1,455
2019/05/20 2,282 2,282 2,273 2,273 4,116
2019/05/17 2,274 2,280 2,274 2,277 3,562
2019/05/16 2,278 2,283 2,278 2,283 1,555
2019/05/15 2,276 2,277 2,273 2,275 3,190
2019/05/14 2,275 2,277 2,273 2,276 1,781
2019/05/13 2,266 2,272 2,266 2,270 1,876
2019/05/10 2,270 2,273 2,264 2,268 1,575
2019/05/09 2,260 2,268 2,260 2,265 2,255
2019/05/08 2,267 2,270 2,263 2,269 1,889
2019/05/07 2,272 2,272 2,260 2,267 8,586
2019/04/26 2,253 2,258 2,252 2,252 1,281
2019/04/25 2,261 2,261 2,256 2,257 1,913
2019/04/24 2,252 2,266 2,248 2,255 879
2019/04/23 2,260 2,260 2,244 2,248 2,757
2019/04/22 2,256 2,256 2,250 2,252 1,695
2019/04/19 2,250 2,265 2,250 2,261 1,128
2019/04/18 2,256 2,256 2,246 2,252 1,353
2019/04/17 2,243 2,250 2,243 2,244 5,163
2019/04/16 2,254 2,256 2,254 2,256 6,602
2019/04/15 2,254 2,255 2,250 2,253 4,473
2019/04/12 2,264 2,265 2,261 2,265 3,244
2019/04/11 2,269 2,269 2,264 2,269 1,438
2019/04/10 2,262 2,267 2,262 2,263 3,452
2019/04/09 2,261 2,262 2,256 2,262 3,415
2019/04/08 2,274 2,275 2,271 2,275 1,860
2019/04/05 2,272 2,274 2,265 2,271 3,348
2019/04/04 2,273 2,275 2,272 2,274 2,379
2019/04/03 2,279 2,282 2,272 2,276 14,804
2019/04/02 2,275 2,281 2,275 2,280 4,427
2019/04/01 2,311 2,312 2,284 2,284 13,997
2019/03/29 2,287 2,292 2,286 2,291 2,758
2019/03/28 2,293 2,301 2,293 2,300 2,071
2019/03/27 2,283 2,290 2,282 2,288 1,520
2019/03/26 2,283 2,286 2,280 2,280 2,400
2019/03/25 2,278 2,286 2,278 2,279 8,274
2019/03/22 2,266 2,267 2,263 2,267 2,424
2019/03/20 2,256 2,256 2,249 2,255 21,117
2019/03/19 2,258 2,259 2,254 2,256 1,466
2019/03/18 2,260 2,260 2,254 2,259 3,713
2019/03/15 2,250 2,254 2,248 2,249 1,937
2019/03/14 2,255 2,255 2,251 2,253 1,864
2019/03/13 2,257 2,257 2,252 2,257 1,217
2019/03/12 2,249 2,249 2,244 2,247 1,922
2019/03/11 2,254 2,254 2,250 2,252 3,579
2019/03/08 2,251 2,253 2,246 2,253 3,593
2019/03/07 2,243 2,244 2,242 2,244 1,737
2019/03/06 2,241 2,241 2,235 2,235 2,740
2019/03/05 2,248 2,248 2,235 2,237 1,138
2019/03/04 2,230 2,244 2,226 2,241 3,957
2019/03/01 2,238 2,246 2,236 2,236 8,961
2019/02/28 2,245 2,254 2,242 2,246 1,926
2019/02/27 2,253 2,253 2,243 2,250 2,856
2019/02/26 2,247 2,249 2,244 2,249 1,332
2019/02/25 2,246 2,247 2,243 2,246 1,110
2019/02/22 2,242 2,243 2,241 2,243 972
2019/02/21 2,246 2,250 2,245 2,247 1,447
2019/02/20 2,250 2,250 2,245 2,249 887
2019/02/19 2,245 2,248 2,242 2,246 2,784
2019/02/18 2,262 2,262 2,242 2,246 2,310
2019/02/15 2,248 2,251 2,241 2,249 1,333
2019/02/14 2,261 2,261 2,238 2,239 6,849
2019/02/13 2,242 2,242 2,240 2,241 979
2019/02/12 2,271 2,276 2,241 2,242 5,710
2019/02/08 2,249 2,252 2,247 2,249 2,578
2019/02/07 2,242 2,242 2,240 2,241 997
2019/02/06 2,240 2,241 2,237 2,241 2,163
2019/02/05 2,254 2,254 2,236 2,237 2,608
2019/02/04 2,242 2,243 2,240 2,243 1,093
2019/02/01 2,267 2,267 2,247 2,251 2,633
2019/01/31 2,244 2,245 2,241 2,245 1,709
2019/01/30 2,249 2,249 2,235 2,235 1,612
2019/01/29 2,233 2,234 2,231 2,233 831
2019/01/28 2,230 2,233 2,229 2,230 1,665
2019/01/25 2,248 2,248 2,231 2,235 758
2019/01/24 2,223 2,240 2,223 2,231 748
2019/01/23 2,228 2,231 2,226 2,228 534
2019/01/22 2,222 2,229 2,222 2,225 918
2019/01/21 2,225 2,227 2,223 2,226 3,264
2019/01/18 2,232 2,232 2,229 2,230 3,429
2019/01/17 2,237 2,239 2,233 2,238 3,323
2019/01/16 2,238 2,239 2,237 2,238 761
2019/01/15 2,240 2,240 2,236 2,238 1,467
2019/01/11 2,232 2,237 2,232 2,235 1,696
2019/01/10 2,239 2,243 2,239 2,241 1,673
2019/01/09 2,235 2,237 2,232 2,237 3,001
2019/01/08 2,257 2,258 2,253 2,255 2,226
2019/01/07 2,267 2,268 2,256 2,261 4,898
2019/01/04 2,263 2,279 2,263 2,268 7,545

このページの先頭へ