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
2019/12/30 2,546 2,546 2,533 2,536 598
2019/12/27 2,538 2,540 2,537 2,539 369
2019/12/26 2,532 2,538 2,532 2,538 550
2019/12/25 2,537 2,540 2,532 2,532 1,305
2019/12/24 2,531 2,532 2,524 2,532 8,557
2019/12/23 2,542 2,543 2,522 2,530 2,901
2019/12/20 2,531 2,535 2,527 2,527 903
2019/12/19 2,529 2,537 2,529 2,536 211
2019/12/18 2,533 2,541 2,529 2,532 3,957
2019/12/17 2,541 2,544 2,541 2,544 6,165
2019/12/16 2,531 2,539 2,531 2,539 200
2019/12/13 2,524 2,533 2,517 2,533 4,152
2019/12/12 2,533 2,533 2,530 2,530 94
2019/12/11 2,533 2,533 2,520 2,533 1,628
2019/12/10 2,529 2,533 2,526 2,533 125
2019/12/09 2,527 2,528 2,520 2,524 26,363
2019/12/06 2,545 2,545 2,528 2,528 585
2019/12/05 2,555 2,555 2,543 2,547 285
2019/12/04 2,548 2,551 2,543 2,546 2,552
2019/12/03 2,556 2,556 2,529 2,538 6,295
2019/12/02 2,566 2,566 2,541 2,551 7,262
2019/11/29 2,557 2,563 2,551 2,557 1,161
2019/11/28 2,560 2,564 2,550 2,562 611
2019/11/27 2,550 2,554 2,550 2,550 1,571
2019/11/26 2,542 2,545 2,538 2,544 650
2019/11/25 2,542 2,545 2,538 2,542 15,377
2019/11/22 2,540 2,540 2,538 2,539 552
2019/11/21 2,545 2,546 2,540 2,545 701
2019/11/20 2,533 2,539 2,533 2,539 435
2019/11/19 2,534 2,534 2,525 2,533 540
2019/11/18 2,532 2,534 2,531 2,534 16,308
2019/11/15 2,526 2,528 2,523 2,525 327
2019/11/14 2,523 2,524 2,520 2,524 300
2019/11/13 2,521 2,522 2,518 2,522 373
2019/11/12 2,522 2,525 2,521 2,522 20,654
2019/11/11 2,528 2,528 2,520 2,528 650
2019/11/08 2,527 2,528 2,520 2,528 1,092
2019/11/07 2,530 2,538 2,530 2,531 243
2019/11/06 2,527 2,538 2,527 2,538 79
2019/11/05 2,547 2,547 2,526 2,528 19,410
2019/11/01 2,536 2,538 2,531 2,531 526
2019/10/31 2,530 2,540 2,530 2,532 506
2019/10/30 2,532 2,535 2,523 2,525 215
2019/10/29 2,545 2,545 2,521 2,531 640
2019/10/28 2,536 2,536 2,531 2,534 20,632
2019/10/25 2,542 2,543 2,531 2,542 896
2019/10/24 2,542 2,542 2,533 2,542 228
2019/10/23 2,538 2,538 2,531 2,535 565
2019/10/21 2,540 2,541 2,535 2,535 26,087
2019/10/18 2,540 2,541 2,529 2,541 1,718
2019/10/17 2,536 2,540 2,535 2,540 724
2019/10/16 2,535 2,540 2,531 2,536 297
2019/10/15 2,540 2,540 2,538 2,539 313
2019/10/11 2,551 2,551 2,540 2,542 628
2019/10/10 2,546 2,548 2,538 2,548 1,367
2019/10/09 2,556 2,564 2,552 2,554 637
2019/10/08 2,549 2,556 2,549 2,553 9,077
2019/10/07 2,540 2,549 2,540 2,547 391
2019/10/04 2,548 2,548 2,545 2,547 226
2019/10/03 2,539 2,545 2,532 2,545 1,364
2019/10/02 2,548 2,548 2,539 2,546 19,349
2019/10/01 2,545 2,548 2,538 2,543 533
2019/09/30 2,537 2,540 2,536 2,540 462
2019/09/27 2,537 2,537 2,535 2,536 128
2019/09/26 2,529 2,531 2,519 2,530 994
2019/09/25 2,537 2,537 2,524 2,530 3,439
2019/09/24 2,529 2,529 2,520 2,524 765
2019/09/20 2,518 2,521 2,518 2,520 199
2019/09/19 2,527 2,527 2,509 2,518 2,460
2019/09/18 2,518 2,521 2,516 2,521 182
2019/09/17 2,512 2,517 2,502 2,516 11,674
2019/09/13 2,532 2,532 2,520 2,523 7,022
2019/09/12 2,520 2,526 2,520 2,522 783
2019/09/11 2,523 2,527 2,518 2,527 678
2019/09/10 2,535 2,535 2,530 2,534 295
2019/09/09 2,542 2,542 2,535 2,538 125
2019/09/06 2,546 2,546 2,540 2,542 322
2019/09/05 2,546 2,546 2,536 2,543 794
2019/09/04 2,537 2,537 2,534 2,537 137
2019/09/03 2,533 2,533 2,530 2,533 236
2019/09/02 2,540 2,545 2,484 2,522 2,301
2019/08/30 2,541 2,541 2,536 2,536 429
2019/08/29 2,521 2,526 2,521 2,526 2,019
2019/08/28 2,517 2,517 2,511 2,516 175
2019/08/27 2,515 2,518 2,512 2,517 7,049
2019/08/26 2,506 2,509 2,500 2,506 229
2019/08/23 2,518 2,520 2,501 2,502 1,668
2019/08/22 2,517 2,523 2,516 2,518 885
2019/08/21 2,525 2,528 2,524 2,527 1,575
2019/08/20 2,520 2,523 2,513 2,513 55
2019/08/19 2,520 2,520 2,511 2,518 647
2019/08/16 2,510 2,521 2,508 2,509 1,287
2019/08/15 2,493 2,507 2,493 2,499 5,463
2019/08/14 2,497 2,498 2,487 2,498 532
2019/08/13 2,487 2,490 2,482 2,490 849
2019/08/09 2,489 2,489 2,477 2,489 967
2019/08/08 2,488 2,488 2,481 2,488 566
2019/08/07 2,490 2,497 2,490 2,496 425
2019/08/06 2,479 2,492 2,477 2,487 2,147
2019/08/05 2,473 2,473 2,459 2,472 2,245
2019/08/02 2,486 2,486 2,476 2,476 21,722
2019/08/01 2,488 2,498 2,487 2,494 3,205
2019/07/31 2,480 2,480 2,476 2,480 180
2019/07/30 2,480 2,485 2,474 2,474 1,345
2019/07/29 2,478 2,478 2,471 2,475 550
2019/07/26 2,475 2,477 2,472 2,475 140
2019/07/25 2,473 2,473 2,465 2,467 100
2019/07/24 2,468 2,468 2,465 2,467 456
2019/07/23 2,471 2,471 2,467 2,470 131
2019/07/22 2,469 2,469 2,462 2,466 353
2019/07/19 2,473 2,473 2,455 2,460 11,855
2019/07/18 2,470 2,470 2,461 2,463 843
2019/07/17 2,466 2,466 2,459 2,462 10,381
2019/07/16 2,467 2,467 2,457 2,459 328
2019/07/12 2,462 2,463 2,457 2,457 41,006
2019/07/11 2,480 2,480 2,459 2,467 2,836
2019/07/10 2,477 2,482 2,477 2,480 407
2019/07/09 2,487 2,487 2,477 2,485 1,469
2019/07/08 2,494 2,494 2,486 2,490 1,074
2019/07/05 2,495 2,495 2,494 2,494 51
2019/07/04 2,493 2,493 2,488 2,488 1,359
2019/07/03 2,488 2,493 2,487 2,493 318
2019/07/02 2,487 2,494 2,487 2,492 693
2019/07/01 2,498 2,498 2,484 2,487 5,640
2019/06/28 2,479 2,479 2,477 2,478 200
2019/06/27 2,472 2,474 2,468 2,471 960
2019/06/26 2,469 2,473 2,466 2,472 92
2019/06/25 2,468 2,469 2,461 2,462 265
2019/06/24 2,460 2,463 2,455 2,459 22,798
2019/06/21 2,466 2,475 2,461 2,461 788
2019/06/20 2,484 2,484 2,477 2,477 641
2019/06/19 2,491 2,491 2,477 2,477 178
2019/06/18 2,479 2,479 2,475 2,477 173
2019/06/17 2,476 2,480 2,475 2,476 703
2019/06/14 2,478 2,478 2,475 2,475 204
2019/06/13 2,471 2,473 2,470 2,472 1,478
2019/06/12 2,470 2,470 2,467 2,470 5,433
2019/06/11 2,469 2,472 2,461 2,471 489
2019/06/10 2,473 2,476 2,472 2,476 247
2019/06/07 2,467 2,473 2,467 2,473 182
2019/06/06 2,469 2,469 2,467 2,467 48
2019/06/05 2,463 2,466 2,462 2,465 926
2019/06/04 2,472 2,472 2,455 2,464 1,093
2019/06/03 2,466 2,466 2,456 2,456 1,785
2019/05/31 2,466 2,477 2,466 2,466 540
2019/05/30 2,462 2,462 2,461 2,462 163
2019/05/29 2,462 2,463 2,462 2,462 901
2019/05/28 2,463 2,463 2,453 2,453 148
2019/05/27 2,454 2,455 2,452 2,452 599
2019/05/24 2,474 2,474 2,440 2,467 605
2019/05/23 2,459 2,459 2,452 2,458 161
2019/05/22 2,459 2,459 2,456 2,458 79
2019/05/21 2,458 2,459 2,448 2,450 160
2019/05/20 2,468 2,468 2,449 2,453 2,708
2019/05/17 2,457 2,457 2,446 2,446 597
2019/05/16 2,445 2,446 2,440 2,445 449
2019/05/15 2,447 2,447 2,431 2,442 2,903
2019/05/14 2,436 2,440 2,433 2,433 461
2019/05/13 2,441 2,442 2,435 2,437 584
2019/05/10 2,441 2,442 2,437 2,437 220
2019/05/09 2,441 2,441 2,435 2,439 144
2019/05/08 2,445 2,450 2,435 2,435 691
2019/05/07 2,456 2,456 2,436 2,450 395
2019/04/26 2,458 2,458 2,446 2,457 95
2019/04/25 2,456 2,458 2,454 2,457 170
2019/04/24 2,460 2,460 2,445 2,447 688
2019/04/23 2,460 2,460 2,451 2,460 25
2019/04/22 2,462 2,463 2,453 2,461 94
2019/04/19 2,463 2,463 2,443 2,447 59
2019/04/18 2,450 2,459 2,450 2,450 162
2019/04/17 2,458 2,461 2,451 2,455 310
2019/04/16 2,474 2,474 2,463 2,465 142
2019/04/15 2,474 2,475 2,453 2,468 280
2019/04/12 2,476 2,479 2,470 2,479 61
2019/04/11 2,455 2,469 2,453 2,469 227
2019/04/10 2,465 2,465 2,465 2,465 93
2019/04/09 2,469 2,470 2,465 2,465 299
2019/04/08 2,491 2,493 2,481 2,489 1,868
2019/04/05 2,494 2,494 2,475 2,475 534
2019/04/04 2,471 2,475 2,460 2,469 350
2019/04/03 2,469 2,485 2,454 2,457 544
2019/04/02 2,475 2,475 2,469 2,472 669
2019/04/01 2,473 2,473 2,466 2,472 1,070
2019/03/29 2,455 2,472 2,455 2,463 1,153
2019/03/28 2,463 2,474 2,462 2,467 222
2019/03/27 2,453 2,464 2,453 2,464 1,707
2019/03/26 2,453 2,454 2,442 2,444 1,412
2019/03/25 2,449 2,449 2,438 2,438 406
2019/03/22 2,438 2,449 2,438 2,445 365
2019/03/20 2,439 2,450 2,433 2,438 1,632
2019/03/19 2,442 2,442 2,439 2,439 329
2019/03/18 2,442 2,442 2,439 2,442 495
2019/03/15 2,437 2,442 2,437 2,438 53
2019/03/14 2,438 2,439 2,437 2,439 53
2019/03/13 2,432 2,439 2,432 2,439 441
2019/03/12 2,430 2,439 2,424 2,430 818
2019/03/11 2,428 2,430 2,426 2,426 102
2019/03/08 2,429 2,439 2,426 2,426 213
2019/03/07 2,439 2,440 2,425 2,439 161
2019/03/06 2,435 2,435 2,423 2,429 207
2019/03/05 2,421 2,434 2,421 2,432 212
2019/03/04 2,420 2,428 2,420 2,420 111
2019/03/01 2,412 2,437 2,412 2,420 109
2019/02/28 2,423 2,429 2,410 2,411 638
2019/02/27 2,421 2,429 2,421 2,421 123
2019/02/26 2,417 2,421 2,412 2,421 104
2019/02/25 2,420 2,420 2,415 2,415 117
2019/02/22 2,405 2,417 2,405 2,417 48
2019/02/21 2,406 2,414 2,406 2,413 144
2019/02/20 2,405 2,413 2,405 2,410 113
2019/02/19 2,406 2,407 2,400 2,405 112
2019/02/18 2,400 2,410 2,397 2,407 150
2019/02/15 2,402 2,413 2,400 2,400 81
2019/02/14 2,405 2,410 2,405 2,410 359
2019/02/13 2,405 2,411 2,394 2,405 932
2019/02/12 2,398 2,399 2,387 2,399 202
2019/02/08 2,390 2,392 2,381 2,390 600
2019/02/07 2,381 2,392 2,381 2,387 225
2019/02/06 2,390 2,390 2,386 2,386 316
2019/02/05 2,387 2,388 2,377 2,378 444
2019/02/04 2,386 2,388 2,377 2,377 201
2019/02/01 2,387 2,387 2,375 2,387 643
2019/01/31 2,379 2,379 2,364 2,376 368
2019/01/30 2,369 2,382 2,366 2,380 297
2019/01/29 2,371 2,373 2,368 2,373 154
2019/01/28 2,375 2,375 2,361 2,371 345
2019/01/25 2,377 2,380 2,368 2,369 421
2019/01/24 2,378 2,379 2,367 2,379 110
2019/01/23 2,375 2,375 2,360 2,364 106
2019/01/22 2,362 2,380 2,362 2,377 160
2019/01/21 2,374 2,382 2,370 2,374 215
2019/01/18 2,373 2,380 2,363 2,380 636
2019/01/17 2,358 2,375 2,358 2,375 131
2019/01/16 2,360 2,373 2,358 2,358 184
2019/01/15 2,359 2,369 2,359 2,368 57
2019/01/11 2,372 2,379 2,351 2,372 3,527
2019/01/10 2,370 2,389 2,370 2,388 249
2019/01/09 2,381 2,397 2,365 2,371 509
2019/01/08 2,386 2,399 2,384 2,399 410
2019/01/07 2,407 2,407 2,389 2,389 998
2019/01/04 2,418 2,419 2,369 2,389 2,027

このページの先頭へ