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(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
2018/12/28 2,424 2,424 2,366 2,389 521
2018/12/27 2,418 2,418 2,371 2,417 661
2018/12/26 2,368 2,418 2,368 2,418 967
2018/12/25 2,436 2,436 2,376 2,418 599
2018/12/21 2,447 2,447 2,360 2,363 2,106
2018/12/20 2,445 2,445 2,428 2,428 427
2018/12/19 2,442 2,442 2,420 2,421 118
2018/12/18 2,446 2,446 2,416 2,418 406
2018/12/17 2,449 2,449 2,433 2,433 398
2018/12/14 2,430 2,435 2,420 2,435 237
2018/12/13 2,433 2,433 2,416 2,430 981
2018/12/12 2,434 2,435 2,412 2,435 222
2018/12/11 2,430 2,432 2,417 2,417 347
2018/12/10 2,421 2,425 2,421 2,424 125
2018/12/07 2,420 2,427 2,419 2,427 174
2018/12/06 2,415 2,419 2,412 2,418 214
2018/12/05 2,405 2,420 2,405 2,410 105
2018/12/04 2,404 2,415 2,403 2,406 972
2018/12/03 2,415 2,417 2,408 2,417 393
2018/11/30 2,393 2,415 2,391 2,415 147
2018/11/29 2,392 2,402 2,392 2,400 75
2018/11/28 2,400 2,410 2,400 2,400 87
2018/11/27 2,400 2,400 2,390 2,400 112
2018/11/26 2,394 2,399 2,386 2,399 193
2018/11/22 2,390 2,393 2,374 2,392 187
2018/11/21 2,400 2,400 2,372 2,389 40
2018/11/20 2,371 2,372 2,370 2,371 71
2018/11/19 2,410 2,415 2,371 2,371 738
2018/11/16 2,400 2,400 2,393 2,399 47
2018/11/15 2,393 2,393 2,393 2,393 25
2018/11/14 2,374 2,400 2,373 2,393 479
2018/11/13 2,371 2,389 2,371 2,372 591
2018/11/12 2,384 2,384 2,380 2,381 53
2018/11/09 2,375 2,380 2,374 2,379 156
2018/11/08 2,371 2,378 2,350 2,378 347
2018/11/07 2,371 2,380 2,363 2,363 420
2018/11/06 2,370 2,380 2,368 2,370 56
2018/11/05 2,366 2,381 2,364 2,368 117
2018/11/02 2,374 2,375 2,370 2,370 147
2018/11/01 2,381 2,381 2,368 2,374 131
2018/10/31 2,375 2,382 2,360 2,382 820
2018/10/30 2,372 2,375 2,350 2,375 345
2018/10/29 2,374 2,379 2,360 2,379 248
2018/10/26 2,364 2,375 2,364 2,366 98
2018/10/25 2,360 2,361 2,344 2,347 394
2018/10/24 2,360 2,360 2,349 2,358 44
2018/10/23 2,359 2,359 2,345 2,358 124
2018/10/22 2,377 2,377 2,353 2,356 815
2018/10/19 2,360 2,376 2,360 2,376 126
2018/10/18 2,361 2,376 2,358 2,376 653
2018/10/17 2,361 2,361 2,350 2,350 353
2018/10/16 2,348 2,361 2,343 2,360 396
2018/10/15 2,361 2,380 2,360 2,365 96
2018/10/12 2,361 2,378 2,361 2,378 212
2018/10/11 2,352 2,361 2,350 2,361 1,685
2018/10/10 2,380 2,389 2,360 2,366 1,080
2018/10/09 2,387 2,387 2,355 2,373 1,961
2018/10/05 2,405 2,405 2,388 2,395 2,136
2018/10/04 2,399 2,405 2,394 2,402 1,561
2018/10/03 2,395 2,399 2,394 2,394 161
2018/10/02 2,400 2,401 2,397 2,400 308
2018/10/01 2,396 2,400 2,395 2,398 331
2018/09/28 2,383 2,395 2,383 2,394 618
2018/09/27 2,385 2,385 2,383 2,384 42
2018/09/26 2,377 2,385 2,377 2,385 18
2018/09/25 2,377 2,381 2,373 2,381 205
2018/09/21 2,378 2,389 2,377 2,377 184
2018/09/20 2,378 2,380 2,356 2,378 150
2018/09/19 2,379 2,380 2,357 2,378 380
2018/09/18 2,350 2,380 2,350 2,380 192
2018/09/14 2,371 2,375 2,371 2,372 23
2018/09/13 2,374 2,374 2,365 2,371 20
2018/09/12 2,380 2,381 2,378 2,381 234
2018/09/11 2,360 2,368 2,358 2,361 95
2018/09/10 2,351 2,368 2,350 2,353 475
2018/09/07 2,381 2,382 2,373 2,378 29
2018/09/06 2,389 2,389 2,370 2,370 108
2018/09/05 2,387 2,388 2,382 2,388 81
2018/09/04 2,389 2,390 2,385 2,390 466
2018/09/03 2,390 2,390 2,377 2,377 140
2018/08/31 2,390 2,390 2,373 2,390 128
2018/08/30 2,395 2,397 2,370 2,397 184
2018/08/29 2,391 2,392 2,390 2,390 112
2018/08/28 2,390 2,395 2,390 2,395 85
2018/08/27 2,390 2,397 2,390 2,394 53
2018/08/24 2,379 2,392 2,376 2,376 116
2018/08/23 2,370 2,380 2,370 2,379 477
2018/08/22 2,350 2,369 2,350 2,367 141
2018/08/21 2,351 2,369 2,351 2,368 84
2018/08/20 2,369 2,369 2,350 2,351 336
2018/08/17 2,370 2,370 2,364 2,364 33
2018/08/16 2,370 2,370 2,362 2,362 85
2018/08/15 2,367 2,370 2,362 2,370 210
2018/08/14 2,367 2,367 2,360 2,360 24
2018/08/13 2,364 2,364 2,352 2,354 1,030
2018/08/10 2,353 2,367 2,350 2,350 226
2018/08/09 2,359 2,359 2,353 2,353 14
2018/08/08 2,380 2,380 2,355 2,363 1,014
2018/08/07 2,370 2,370 2,353 2,353 75
2018/08/06 2,371 2,374 2,350 2,350 221
2018/08/03 2,364 2,366 2,363 2,366 39
2018/08/02 2,368 2,371 2,363 2,363 104
2018/08/01 2,368 2,368 2,362 2,368 50
2018/07/31 2,350 2,355 2,350 2,355 148
2018/07/30 2,370 2,370 2,353 2,353 237
2018/07/27 2,349 2,355 2,349 2,355 40
2018/07/26 2,358 2,358 2,348 2,348 239
2018/07/25 2,353 2,372 2,352 2,359 878
2018/07/24 2,363 2,384 2,362 2,382 170
2018/07/23 2,377 2,377 2,360 2,362 1,021
2018/07/20 2,401 2,401 2,391 2,401 46
2018/07/19 2,390 2,402 2,390 2,390 81
2018/07/18 2,399 2,401 2,398 2,401 1,135
2018/07/17 2,403 2,403 2,381 2,397 273
2018/07/13 2,387 2,405 2,386 2,386 369
2018/07/12 2,375 2,390 2,375 2,386 2,402
2018/07/11 2,374 2,374 2,365 2,374 13
2018/07/10 2,370 2,374 2,364 2,374 1,188
2018/07/09 2,384 2,388 2,356 2,356 446
2018/07/06 2,370 2,384 2,370 2,384 127
2018/07/05 2,367 2,370 2,357 2,370 227
2018/07/04 2,382 2,385 2,367 2,367 73
2018/07/03 2,363 2,395 2,363 2,370 470
2018/07/02 2,378 2,378 2,362 2,365 298
2018/06/29 2,369 2,369 2,365 2,369 85
2018/06/28 2,365 2,369 2,353 2,369 98
2018/06/27 2,370 2,370 2,364 2,365 129
2018/06/26 2,360 2,360 2,348 2,348 33
2018/06/25 2,364 2,373 2,338 2,359 134
2018/06/22 2,362 2,370 2,360 2,365 214
2018/06/21 2,363 2,383 2,363 2,378 1,044
2018/06/20 2,366 2,369 2,360 2,369 442
2018/06/19 2,367 2,367 2,331 2,365 952
2018/06/18 2,372 2,372 2,361 2,361 71
2018/06/15 2,357 2,358 2,357 2,358 653
2018/06/14 2,355 2,357 2,355 2,357 70
2018/06/13 2,334 2,376 2,334 2,364 1,924
2018/06/12 2,343 2,343 2,331 2,335 475
2018/06/11 2,343 2,343 2,322 2,330 512
2018/06/08 2,329 2,338 2,326 2,338 122
2018/06/07 2,353 2,353 2,337 2,343 1,009
2018/06/06 2,353 2,354 2,353 2,353 407
2018/06/05 2,344 2,355 2,332 2,355 151
2018/06/04 2,330 2,343 2,330 2,343 188
2018/06/01 2,323 2,343 2,323 2,342 61
2018/05/31 2,332 2,343 2,323 2,323 214
2018/05/30 2,332 2,332 2,331 2,331 19
2018/05/29 2,322 2,322 2,322 2,322 72
2018/05/28 2,343 2,343 2,320 2,337 100
2018/05/25 2,332 2,335 2,321 2,326 202
2018/05/24 2,328 2,328 2,321 2,321 139
2018/05/23 2,347 2,347 2,316 2,342 931
2018/05/22 2,327 2,327 2,327 2,327 121
2018/05/21 2,320 2,339 2,320 2,338 146
2018/05/18 2,328 2,337 2,322 2,322 101
2018/05/17 2,321 2,328 2,312 2,312 399
2018/05/16 2,324 2,326 2,320 2,322 3,258
2018/05/15 2,310 2,326 2,310 2,320 1,135
2018/05/14 2,319 2,329 2,315 2,329 1,483
2018/05/11 2,320 2,320 2,312 2,320 784
2018/05/10 2,319 2,320 2,312 2,312 205
2018/05/09 2,307 2,320 2,306 2,319 130
2018/05/08 2,310 2,310 2,308 2,310 208
2018/05/07 2,296 2,310 2,296 2,304 987
2018/05/02 2,319 2,320 2,317 2,320 192
2018/05/01 2,330 2,330 2,306 2,313 245
2018/04/27 2,316 2,316 2,298 2,303 730
2018/04/26 2,300 2,310 2,300 2,302 623
2018/04/25 2,304 2,321 2,300 2,300 396
2018/04/24 2,305 2,307 2,295 2,304 307
2018/04/23 2,287 2,288 2,284 2,285 2,122
2018/04/20 2,320 2,320 2,284 2,290 266
2018/04/19 2,292 2,292 2,285 2,287 163
2018/04/18 2,308 2,308 2,296 2,296 48
2018/04/17 2,294 2,294 2,292 2,294 193
2018/04/16 2,314 2,314 2,292 2,311 115
2018/04/13 2,305 2,305 2,290 2,303 116
2018/04/12 2,294 2,305 2,293 2,305 46
2018/04/11 2,305 2,305 2,302 2,303 54
2018/04/10 2,315 2,315 2,289 2,310 2,023
2018/04/09 2,315 2,315 2,300 2,304 236
2018/04/06 2,294 2,309 2,294 2,305 230
2018/04/05 2,294 2,294 2,293 2,293 725
2018/04/04 2,298 2,298 2,294 2,294 162
2018/04/03 2,287 2,294 2,285 2,292 121
2018/04/02 2,295 2,298 2,280 2,297 372
2018/03/30 2,296 2,296 2,295 2,295 64
2018/03/29 2,294 2,298 2,277 2,295 2,697
2018/03/28 2,271 2,273 2,271 2,273 80
2018/03/27 2,267 2,269 2,251 2,267 70
2018/03/26 2,254 2,257 2,250 2,250 1,182
2018/03/23 2,262 2,262 2,255 2,258 570
2018/03/22 2,266 2,266 2,258 2,262 1,211
2018/03/20 2,260 2,277 2,260 2,272 253
2018/03/19 2,284 2,284 2,260 2,260 908
2018/03/16 2,276 2,278 2,268 2,271 122
2018/03/15 2,275 2,275 2,267 2,267 97
2018/03/14 2,284 2,284 2,273 2,273 556
2018/03/13 2,277 2,277 2,271 2,271 204
2018/03/12 2,272 2,281 2,265 2,277 602
2018/03/09 2,265 2,274 2,265 2,274 200
2018/03/08 2,274 2,274 2,248 2,261 2,239
2018/03/07 2,267 2,267 2,258 2,261 363
2018/03/06 2,265 2,275 2,263 2,275 68
2018/03/05 2,299 2,299 2,260 2,265 1,536
2018/03/02 2,270 2,270 2,267 2,269 3,159
2018/03/01 2,284 2,289 2,280 2,289 146
2018/02/28 2,294 2,294 2,277 2,278 328
2018/02/27 2,287 2,287 2,280 2,282 661
2018/02/26 2,325 2,400 2,273 2,286 675
2018/02/23 2,276 2,288 2,273 2,288 727
2018/02/22 2,288 2,288 2,270 2,270 3,193
2018/02/21 2,292 2,310 2,288 2,296 3,089
2018/02/20 2,277 2,292 2,272 2,292 3,741
2018/02/19 2,265 2,285 2,261 2,269 2,179
2018/02/16 2,260 2,266 2,246 2,251 6,552
2018/02/15 2,276 2,280 2,268 2,275 2,041
2018/02/14 2,320 2,320 2,282 2,297 1,110
2018/02/13 2,337 2,337 2,322 2,323 856
2018/02/09 2,337 2,346 2,333 2,346 777
2018/02/08 2,354 2,357 2,345 2,357 1,678
2018/02/07 2,360 2,362 2,355 2,355 1,073
2018/02/06 2,365 2,389 2,351 2,369 1,006
2018/02/05 2,366 2,366 2,352 2,361 931
2018/02/02 2,360 2,367 2,353 2,361 5,108
2018/02/01 2,369 2,369 2,361 2,365 101
2018/01/31 2,362 2,367 2,352 2,361 982
2018/01/30 2,370 2,370 2,356 2,358 1,295
2018/01/29 2,373 2,410 2,363 2,369 2,552
2018/01/26 2,403 2,403 2,390 2,398 785
2018/01/25 2,400 2,402 2,375 2,376 3,887
2018/01/24 2,416 2,417 2,405 2,411 831
2018/01/23 2,427 2,427 2,405 2,426 577
2018/01/22 2,420 2,422 2,411 2,422 2,777
2018/01/19 2,434 2,434 2,422 2,422 1,162
2018/01/18 2,449 2,449 2,418 2,432 1,179
2018/01/17 2,468 2,468 2,418 2,441 5,296
2018/01/16 2,461 2,461 2,435 2,438 429
2018/01/15 2,468 2,468 2,430 2,439 1,185
2018/01/12 2,472 2,472 2,439 2,447 3,468
2018/01/11 2,505 2,505 2,449 2,486 1,476
2018/01/10 2,483 2,500 2,483 2,499 1,346
2018/01/09 2,500 2,503 2,487 2,491 853
2018/01/05 2,506 2,506 2,498 2,500 200
2018/01/04 2,508 2,508 2,490 2,495 917

このページの先頭へ