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 |