iシェアーズ・コア 米国債7-10年 ETF(1656)の株価時系列情報
iシェアーズ・コア 米国債7-10年 ETF(1656)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 |
---|---|---|---|---|---|
2024/04/26 | 295 | 297 | 295 | 297 | 90,080 |
2024/04/25 | 296 | 297 | 296 | 296 | 840,410 |
2024/04/24 | 296 | 296 | 295 | 295 | 11,440 |
2024/04/23 | 295 | 296 | 295 | 295 | 89,430 |
2024/04/22 | 296 | 296 | 294 | 294 | 42,460 |
2024/04/19 | 295 | 296 | 294 | 295 | 53,330 |
2024/04/18 | 295 | 296 | 295 | 295 | 38,750 |
2024/04/17 | 294 | 294 | 294 | 294 | 590,240 |
2024/04/16 | 294 | 295 | 294 | 295 | 47,150 |
2024/04/15 | 295 | 295 | 294 | 295 | 561,410 |
2024/04/12 | 292 | 293 | 292 | 293 | 62,900 |
2024/04/11 | 294 | 295 | 292 | 293 | 263,190 |
2024/04/10 | 295 | 295 | 294 | 295 | 184,920 |
2024/04/09 | 296 | 310 | 296 | 310 | 534,050 |
2024/04/08 | 298 | 298 | 296 | 296 | 190,520 |
2024/04/05 | 297 | 297 | 296 | 297 | 536,200 |
2024/04/04 | 297 | 297 | 297 | 297 | 37,850 |
2024/04/03 | 296 | 297 | 296 | 297 | 45,500 |
2024/04/02 | 298 | 299 | 297 | 298 | 1,466,780 |
2024/04/01 | 300 | 300 | 299 | 300 | 74,640 |
2024/03/29 | 300 | 300 | 299 | 299 | 29,640 |
2024/03/28 | 299 | 299 | 299 | 299 | 78,700 |
2024/03/27 | 299 | 300 | 299 | 300 | 1,038,980 |
2024/03/26 | 299 | 299 | 298 | 299 | 524,850 |
2024/03/25 | 299 | 300 | 299 | 299 | 823,190 |
2024/03/22 | 299 | 299 | 298 | 299 | 265,050 |
2024/03/21 | 296 | 297 | 296 | 297 | 54,280 |
2024/03/19 | 292 | 294 | 292 | 294 | 95,010 |
2024/03/18 | 292 | 293 | 292 | 293 | 25,060 |
2024/03/15 | 291 | 293 | 291 | 291 | 164,670 |
2024/03/14 | 292 | 292 | 292 | 292 | 2,780,720 |
2024/03/13 | 293 | 293 | 292 | 293 | 496,760 |
2024/03/12 | 292 | 293 | 292 | 293 | 204,610 |
2024/03/11 | 292 | 293 | 292 | 293 | 401,160 |
2024/03/08 | 294 | 295 | 294 | 294 | 49,010 |
2024/03/07 | 297 | 297 | 295 | 295 | 60,550 |
2024/03/06 | 297 | 297 | 296 | 297 | 437,520 |
2024/03/05 | 297 | 297 | 296 | 297 | 36,650 |
2024/03/04 | 296 | 296 | 296 | 296 | 1,418,240 |
2024/03/01 | 294 | 295 | 294 | 295 | 617,920 |
2024/02/29 | 295 | 295 | 293 | 294 | 60,960 |
2024/02/28 | 294 | 295 | 294 | 295 | 73,380 |
2024/02/27 | 295 | 295 | 294 | 295 | 91,710 |
2024/02/26 | 295 | 296 | 295 | 295 | 56,940 |
2024/02/22 | 294 | 294 | 293 | 294 | 28,030 |
2024/02/21 | 293 | 294 | 293 | 294 | 36,860 |
2024/02/20 | 294 | 294 | 293 | 294 | 77,360 |
2024/02/19 | 293 | 294 | 293 | 293 | 99,490 |
2024/02/16 | 294 | 295 | 294 | 295 | 37,070 |
2024/02/15 | 295 | 295 | 295 | 295 | 69,430 |
2024/02/14 | 294 | 294 | 293 | 294 | 282,910 |
2024/02/13 | 295 | 295 | 294 | 295 | 114,030 |
2024/02/09 | 295 | 295 | 295 | 295 | 120,950 |
2024/02/08 | 294 | 295 | 293 | 295 | 16,480 |
2024/02/07 | 293 | 294 | 293 | 294 | 254,190 |
2024/02/06 | 294 | 294 | 293 | 294 | 134,860 |
2024/02/05 | 295 | 296 | 294 | 295 | 236,730 |
2024/02/02 | 296 | 296 | 295 | 295 | 23,300 |
2024/02/01 | 295 | 295 | 294 | 295 | 152,800 |
2024/01/31 | 294 | 295 | 293 | 295 | 53,050 |
2024/01/30 | 293 | 293 | 293 | 293 | 87,460 |
2024/01/29 | 293 | 293 | 293 | 293 | 93,340 |
2024/01/26 | 292 | 293 | 292 | 293 | 66,280 |
2024/01/25 | 291 | 292 | 291 | 292 | 1,739,280 |
2024/01/24 | 293 | 293 | 292 | 292 | 36,710 |
2024/01/23 | 294 | 294 | 293 | 293 | 112,570 |
2024/01/22 | 293 | 293 | 292 | 293 | 166,460 |
2024/01/19 | 292 | 293 | 292 | 293 | 160,840 |
2024/01/18 | 293 | 294 | 293 | 293 | 83,920 |
2024/01/17 | 293 | 293 | 292 | 293 | 1,160,830 |
2024/01/16 | 291 | 292 | 291 | 292 | 118,010 |
2024/01/15 | 291 | 291 | 290 | 291 | 80,410 |
2024/01/12 | 290 | 290 | 289 | 290 | 168,750 |
2024/01/11 | 289 | 290 | 289 | 290 | 94,570 |
2024/01/10 | 288 | 288 | 287 | 288 | 53,600 |
2024/01/09 | 288 | 290 | 287 | 288 | 352,700 |
2024/01/05 | 290 | 290 | 290 | 290 | 2,291,830 |
2024/01/04 | 288 | 290 | 288 | 290 | 137,980 |
2023/12/29 | 287 | 287 | 286 | 286 | 390,050 |
2023/12/28 | 287 | 288 | 287 | 287 | 25,480 |
2023/12/27 | 288 | 288 | 287 | 288 | 23,640 |
2023/12/26 | 287 | 287 | 286 | 287 | 7,360 |
2023/12/25 | 286 | 288 | 285 | 287 | 89,380 |
2023/12/22 | 287 | 287 | 286 | 287 | 27,070 |
2023/12/21 | 289 | 290 | 289 | 289 | 214,250 |
2023/12/20 | 288 | 290 | 288 | 289 | 58,730 |
2023/12/19 | 287 | 288 | 286 | 288 | 74,590 |
2023/12/18 | 286 | 286 | 285 | 286 | 569,650 |
2023/12/15 | 286 | 286 | 284 | 285 | 151,850 |
2023/12/14 | 285 | 285 | 283 | 284 | 265,830 |
2023/12/13 | 286 | 287 | 286 | 287 | 169,820 |
2023/12/12 | 286 | 287 | 286 | 286 | 44,850 |
2023/12/11 | 284 | 286 | 284 | 285 | 245,950 |
2023/12/08 | 285 | 285 | 281 | 284 | 230,520 |
2023/12/07 | 291 | 291 | 289 | 289 | 46,990 |
2023/12/06 | 290 | 290 | 289 | 290 | 202,090 |
2023/12/05 | 287 | 288 | 287 | 288 | 49,110 |
2023/12/04 | 288 | 288 | 287 | 287 | 762,600 |
2023/12/01 | 288 | 289 | 288 | 288 | 1,003,450 |
2023/11/30 | 289 | 289 | 287 | 287 | 84,970 |
2023/11/29 | 286 | 288 | 286 | 288 | 126,850 |
2023/11/28 | 286 | 287 | 286 | 287 | 275,820 |
2023/11/27 | 288 | 288 | 286 | 287 | 76,970 |
2023/11/24 | 289 | 289 | 287 | 287 | 105,760 |
2023/11/22 | 287 | 287 | 286 | 287 | 209,090 |
2023/11/21 | 287 | 287 | 285 | 286 | 305,540 |
2023/11/20 | 290 | 290 | 286 | 287 | 455,180 |
2023/11/17 | 291 | 291 | 290 | 290 | 1,795,210 |
2023/11/16 | 290 | 290 | 289 | 290 | 33,440 |
2023/11/15 | 289 | 291 | 288 | 290 | 100,590 |
2023/11/14 | 288 | 288 | 288 | 288 | 45,510 |
2023/11/13 | 287 | 288 | 287 | 288 | 81,980 |
2023/11/10 | 287 | 288 | 287 | 288 | 146,580 |
2023/11/09 | 289 | 290 | 289 | 289 | 163,180 |
2023/11/08 | 287 | 288 | 287 | 287 | 76,950 |
2023/11/07 | 285 | 286 | 285 | 286 | 412,730 |
2023/11/06 | 284 | 286 | 284 | 285 | 97,110 |
2023/11/02 | 284 | 285 | 283 | 284 | 78,140 |
2023/11/01 | 282 | 282 | 281 | 281 | 120,120 |
2023/10/31 | 277 | 281 | 277 | 280 | 396,120 |
2023/10/30 | 279 | 280 | 279 | 279 | 52,100 |
2023/10/27 | 281 | 281 | 280 | 280 | 84,510 |
2023/10/26 | 279 | 279 | 278 | 279 | 78,900 |
2023/10/25 | 281 | 281 | 280 | 280 | 230,960 |
2023/10/24 | 280 | 280 | 279 | 280 | 112,680 |
2023/10/23 | 279 | 279 | 277 | 277 | 193,850 |
2023/10/20 | 276 | 278 | 276 | 278 | 215,940 |
2023/10/19 | 278 | 278 | 277 | 277 | 46,620 |
2023/10/18 | 280 | 280 | 279 | 279 | 83,960 |
2023/10/17 | 282 | 282 | 281 | 281 | 70,960 |
2023/10/16 | 283 | 283 | 282 | 283 | 37,170 |
2023/10/13 | 283 | 283 | 282 | 283 | 37,160 |
2023/10/12 | 283 | 284 | 283 | 284 | 59,050 |
2023/10/11 | 281 | 282 | 281 | 282 | 83,010 |
2023/10/10 | 281 | 282 | 280 | 282 | 34,560 |
2023/10/06 | 282 | 282 | 281 | 281 | 40,510 |
2023/10/05 | 281 | 282 | 280 | 281 | 61,220 |
2023/10/04 | 280 | 280 | 279 | 279 | 102,360 |
2023/10/03 | 284 | 284 | 283 | 283 | 39,740 |
2023/10/02 | 285 | 286 | 284 | 285 | 98,150 |
2023/09/29 | 285 | 285 | 284 | 284 | 14,350 |
2023/09/28 | 284 | 285 | 284 | 284 | 27,970 |
2023/09/27 | 285 | 286 | 285 | 285 | 70,450 |
2023/09/26 | 284 | 285 | 284 | 285 | 23,940 |
2023/09/25 | 286 | 286 | 285 | 285 | 36,820 |
2023/09/22 | 283 | 284 | 283 | 284 | 89,980 |
2023/09/21 | 285 | 286 | 285 | 286 | 82,460 |
2023/09/20 | 286 | 286 | 286 | 286 | 23,250 |
2023/09/19 | 287 | 287 | 286 | 287 | 71,780 |
2023/09/15 | 287 | 287 | 286 | 287 | 44,750 |
2023/09/14 | 287 | 288 | 287 | 287 | 28,870 |
2023/09/13 | 287 | 287 | 286 | 286 | 814,580 |
2023/09/12 | 285 | 286 | 284 | 286 | 31,160 |
2023/09/11 | 287 | 287 | 283 | 284 | 163,650 |
2023/09/08 | 287 | 288 | 286 | 287 | 27,410 |
2023/09/07 | 287 | 287 | 286 | 287 | 24,880 |
2023/09/06 | 287 | 288 | 286 | 287 | 84,120 |
2023/09/05 | 287 | 287 | 286 | 287 | 136,760 |
2023/09/04 | 287 | 287 | 286 | 286 | 89,940 |
2023/09/01 | 286 | 287 | 286 | 286 | 53,260 |
2023/08/31 | 287 | 287 | 287 | 287 | 51,160 |
2023/08/30 | 287 | 287 | 286 | 287 | 85,030 |
2023/08/29 | 286 | 286 | 286 | 286 | 46,600 |
2023/08/28 | 284 | 285 | 284 | 285 | 47,300 |
2023/08/25 | 285 | 285 | 284 | 284 | 373,510 |
2023/08/24 | 284 | 284 | 282 | 284 | 26,910 |
2023/08/23 | 282 | 282 | 282 | 282 | 11,990 |
2023/08/22 | 282 | 283 | 282 | 282 | 47,300 |
2023/08/21 | 284 | 284 | 282 | 282 | 36,390 |
2023/08/18 | 282 | 283 | 282 | 283 | 94,270 |
2023/08/17 | 284 | 285 | 282 | 283 | 58,290 |
2023/08/16 | 284 | 284 | 284 | 284 | 24,690 |
2023/08/15 | 283 | 284 | 283 | 284 | 30,510 |
2023/08/14 | 284 | 284 | 283 | 283 | 148,790 |
2023/08/10 | 284 | 285 | 284 | 285 | 28,280 |
2023/08/09 | 284 | 284 | 283 | 284 | 108,890 |
2023/08/08 | 281 | 284 | 281 | 284 | 458,850 |
2023/08/07 | 279 | 281 | 279 | 281 | 250,530 |
2023/08/04 | 279 | 279 | 278 | 278 | 118,790 |
2023/08/03 | 282 | 282 | 281 | 282 | 62,800 |
2023/08/02 | 283 | 283 | 281 | 282 | 83,350 |
2023/08/01 | 282 | 283 | 282 | 283 | 74,360 |
2023/07/31 | 279 | 281 | 278 | 280 | 110,190 |
2023/07/28 | 275 | 281 | 272 | 275 | 1,266,100 |
2023/07/27 | 280 | 281 | 278 | 280 | 92,130 |
2023/07/26 | 281 | 281 | 280 | 281 | 325,380 |
2023/07/25 | 283 | 283 | 282 | 282 | 224,780 |
2023/07/24 | 283 | 283 | 282 | 283 | 91,740 |
2023/07/21 | 280 | 280 | 279 | 280 | 35,050 |
2023/07/20 | 282 | 282 | 280 | 280 | 39,330 |
2023/07/19 | 279 | 280 | 279 | 280 | 84,160 |
2023/07/18 | 278 | 278 | 277 | 278 | 43,390 |
2023/07/14 | 278 | 278 | 276 | 277 | 95,970 |
2023/07/13 | 277 | 277 | 276 | 277 | 301,560 |
2023/07/12 | 277 | 277 | 275 | 276 | 101,050 |
2023/07/11 | 279 | 279 | 277 | 278 | 93,210 |
2023/07/10 | 280 | 280 | 278 | 279 | 84,980 |
2023/07/07 | 285 | 285 | 284 | 284 | 241,180 |
2023/07/06 | 288 | 289 | 286 | 286 | 402,060 |
2023/07/05 | 289 | 290 | 289 | 290 | 405,730 |