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 |