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
2020/12/30 2,574 2,574 2,567 2,568 2,353
2020/12/29 2,577 2,577 2,574 2,576 1,514
2020/12/28 2,579 2,579 2,564 2,565 43,178
2020/12/25 2,571 2,580 2,571 2,573 1,742
2020/12/24 2,570 2,571 2,569 2,571 41,440
2020/12/23 2,575 2,580 2,573 2,573 202,572
2020/12/22 2,568 2,570 2,565 2,569 3,277
2020/12/21 2,570 2,572 2,565 2,572 2,066
2020/12/18 2,563 2,573 2,562 2,573 1,162
2020/12/17 2,574 2,574 2,566 2,569 2,657
2020/12/16 2,579 2,580 2,574 2,575 2,288
2020/12/15 2,587 2,594 2,587 2,591 1,105
2020/12/14 2,587 2,587 2,584 2,586 1,075
2020/12/11 2,589 2,589 2,585 2,587 460
2020/12/10 2,586 2,594 2,586 2,594 358
2020/12/09 2,586 2,586 2,583 2,583 261
2020/12/08 2,580 2,583 2,580 2,583 1,355
2020/12/07 2,577 2,579 2,575 2,579 41,760
2020/12/04 2,577 2,584 2,577 2,584 3,184
2020/12/03 2,590 2,592 2,588 2,590 41,573
2020/12/02 2,589 2,595 2,587 2,592 81,139
2020/12/01 2,603 2,606 2,601 2,606 850
2020/11/30 2,593 2,598 2,591 2,592 1,722
2020/11/27 2,600 2,600 2,590 2,592 2,765
2020/11/26 2,600 2,600 2,597 2,600 40,609
2020/11/25 2,599 2,601 2,597 2,600 40,393
2020/11/24 2,604 2,606 2,600 2,600 4,043
2020/11/20 2,591 2,595 2,591 2,592 1,114
2020/11/19 2,587 2,591 2,586 2,588 4,060
2020/11/18 2,597 2,597 2,593 2,595 2,907
2020/11/17 2,595 2,598 2,595 2,597 4,314
2020/11/16 2,601 2,603 2,597 2,600 4,348
2020/11/13 2,617 2,620 2,614 2,614 301,270
2020/11/12 2,609 2,611 2,607 2,608 511
2020/11/11 2,603 2,603 2,595 2,597 602
2020/11/10 2,605 2,611 2,599 2,604 1,873
2020/11/09 2,580 2,586 2,577 2,586 1,715
2020/11/06 2,599 2,600 2,591 2,596 1,443
2020/11/05 2,618 2,621 2,615 2,619 20,922
2020/11/04 2,594 2,624 2,591 2,618 12,698
2020/11/02 2,605 2,610 2,604 2,606 39,054
2020/10/30 2,610 2,610 2,602 2,602 428
2020/10/29 2,614 2,616 2,612 2,615 259
2020/10/28 2,623 2,623 2,611 2,611 515
2020/10/27 2,624 2,624 2,620 2,622 273
2020/10/26 2,614 2,619 2,611 2,619 698
2020/10/23 2,615 2,615 2,608 2,610 761
2020/10/22 2,617 2,619 2,614 2,616 11,169
2020/10/21 2,640 2,640 2,626 2,630 2,538
2020/10/20 2,646 2,648 2,645 2,647 819
2020/10/19 2,646 2,647 2,643 2,645 851
2020/10/16 2,649 2,649 2,646 2,647 384
2020/10/15 2,646 2,651 2,645 2,649 558
2020/10/14 2,651 2,653 2,648 2,651 1,955
2020/10/13 2,641 2,645 2,641 2,642 3,337
2020/10/12 2,646 2,650 2,642 2,642 4,121
2020/10/09 2,659 2,659 2,652 2,654 456
2020/10/08 2,655 2,658 2,653 2,654 2,664
2020/10/07 2,665 2,667 2,662 2,662 239
2020/10/06 2,659 2,662 2,656 2,659 8,518
2020/10/05 2,665 2,669 2,665 2,668 183
2020/10/02 2,673 2,677 2,658 2,663 2,131
2020/09/30 2,680 2,684 2,676 2,676 846
2020/09/29 2,675 2,678 2,673 2,678 538
2020/09/28 2,678 2,678 2,668 2,670 1,073
2020/09/25 2,670 2,673 2,668 2,671 2,399
2020/09/24 2,666 2,672 2,666 2,666 1,968
2020/09/23 2,663 2,666 2,661 2,663 1,498
2020/09/18 2,647 2,653 2,647 2,650 13,737
2020/09/17 2,659 2,660 2,653 2,658 10,058
2020/09/16 2,670 2,670 2,664 2,669 5,355
2020/09/15 2,678 2,679 2,675 2,678 2,991
2020/09/14 2,690 2,692 2,685 2,687 126,244
2020/09/11 2,687 2,687 2,684 2,684 17,742
2020/09/10 2,683 2,687 2,682 2,683 13,090
2020/09/09 2,687 2,687 2,681 2,685 60,741
2020/09/08 2,681 2,685 2,681 2,685 10,819
2020/09/07 2,684 2,684 2,679 2,681 12,242
2020/09/04 2,696 2,697 2,693 2,697 921
2020/09/03 2,692 2,695 2,691 2,695 11,373
2020/09/02 2,678 2,684 2,678 2,683 23,709
2020/09/01 2,675 2,675 2,666 2,667 7,243
2020/08/31 2,659 2,664 2,655 2,663 68,463
2020/08/28 2,681 2,686 2,666 2,670 13,751
2020/08/27 2,677 2,681 2,674 2,680 936
2020/08/26 2,690 2,690 2,682 2,682 125
2020/08/25 2,685 2,685 2,679 2,682 1,676
2020/08/24 2,686 2,686 2,682 2,685 453
2020/08/21 2,679 2,679 2,673 2,673 939
2020/08/20 2,684 2,687 2,681 2,687 1,944
2020/08/19 2,664 2,673 2,661 2,673 2,875
2020/08/18 2,680 2,680 2,669 2,669 2,248
2020/08/17 2,685 2,691 2,685 2,690 736
2020/08/14 2,695 2,696 2,692 2,692 738
2020/08/13 2,697 2,700 2,696 2,699 2,051
2020/08/12 2,695 2,703 2,694 2,697 1,433
2020/08/11 2,694 2,699 2,694 2,696 2,107
2020/08/07 2,688 2,695 2,688 2,693 2,251
2020/08/06 2,690 2,691 2,686 2,686 1,958
2020/08/05 2,700 2,700 2,693 2,696 2,049
2020/08/04 2,698 2,703 2,698 2,701 2,283
2020/08/03 2,697 2,709 2,695 2,703 3,965
2020/07/31 2,668 2,668 2,656 2,660 8,742
2020/07/30 2,671 2,677 2,668 2,674 8,207
2020/07/29 2,670 2,673 2,664 2,672 108,398
2020/07/28 2,669 2,689 2,666 2,689 7,868
2020/07/27 2,691 2,692 2,677 2,681 9,362
2020/07/22 2,710 2,711 2,708 2,711 4,872
2020/07/21 2,717 2,721 2,714 2,717 4,054
2020/07/20 2,709 2,722 2,709 2,722 57,755
2020/07/17 2,718 2,721 2,715 2,717 3,457
2020/07/16 2,709 2,710 2,704 2,707 1,303
2020/07/15 2,715 2,715 2,710 2,714 584
2020/07/14 2,713 2,718 2,711 2,711 1,211
2020/07/13 2,708 2,709 2,703 2,708 1,076
2020/07/10 2,718 2,718 2,707 2,714 6,915
2020/07/09 2,717 2,725 2,708 2,708 883
2020/07/08 2,734 2,739 2,730 2,732 1,055
2020/07/07 2,722 2,724 2,718 2,724 1,164
2020/07/06 2,729 2,733 2,725 2,725 19,005
2020/07/03 2,725 2,732 2,725 2,730 1,720
2020/07/02 2,725 2,727 2,721 2,722 2,273
2020/07/01 2,742 2,745 2,725 2,725 4,234
2020/06/30 2,732 2,741 2,731 2,738 1,927
2020/06/29 2,726 2,727 2,721 2,722 3,710
2020/06/26 2,713 2,716 2,713 2,714 1,957
2020/06/25 2,712 2,719 2,711 2,713 3,693
2020/06/24 2,690 2,695 2,689 2,694 4,793
2020/06/23 2,704 2,711 2,700 2,711 2,326
2020/06/22 2,703 2,705 2,703 2,705 345
2020/06/19 2,710 2,710 2,701 2,702 1,929
2020/06/18 2,700 2,703 2,696 2,703 1,236
2020/06/17 2,707 2,710 2,701 2,707 11,554
2020/06/16 2,711 2,713 2,708 2,713 3,802
2020/06/15 2,715 2,722 2,711 2,714 4,202
2020/06/12 2,709 2,716 2,701 2,716 1,546
2020/06/11 2,700 2,709 2,698 2,706 1,029
2020/06/10 2,704 2,707 2,696 2,697 7,142
2020/06/09 2,710 2,712 2,702 2,708 3,980
2020/06/08 2,733 2,735 2,728 2,732 1,173
2020/06/05 2,739 2,742 2,733 2,739 1,482
2020/06/04 2,747 2,749 2,738 2,745 3,669
2020/06/03 2,756 2,756 2,741 2,749 767
2020/06/02 2,731 2,734 2,730 2,733 2,029
2020/06/01 2,736 2,736 2,727 2,732 4,040
2020/05/29 2,720 2,725 2,715 2,716 974
2020/05/28 2,722 2,730 2,722 2,728 682
2020/05/27 2,717 2,723 2,714 2,723 2,416
2020/05/26 2,731 2,736 2,729 2,732 2,034
2020/05/25 2,731 2,731 2,725 2,731 4,334
2020/05/22 2,728 2,729 2,722 2,723 1,826
2020/05/21 2,728 2,729 2,723 2,729 4,756
2020/05/20 2,718 2,725 2,718 2,720 7,550
2020/05/19 2,701 2,710 2,701 2,705 2,883
2020/05/18 2,719 2,719 2,710 2,718 861
2020/05/15 2,717 2,722 2,715 2,715 1,584
2020/05/14 2,716 2,716 2,702 2,708 1,010
2020/05/13 2,710 2,711 2,703 2,703 1,468
2020/05/12 2,710 2,710 2,704 2,707 226
2020/05/11 2,707 2,707 2,691 2,691 3,016
2020/05/08 2,700 2,702 2,692 2,702 4,636
2020/05/07 2,691 2,692 2,672 2,692 942
2020/05/01 2,711 2,728 2,702 2,702 4,524
2020/04/30 2,712 2,712 2,700 2,700 970
2020/04/28 2,730 2,730 2,703 2,720 1,331
2020/04/27 2,734 2,734 2,720 2,722 1,154
2020/04/24 2,723 2,733 2,720 2,724 1,185
2020/04/23 2,714 2,720 2,714 2,719 1,741
2020/04/22 2,733 2,734 2,695 2,721 1,045
2020/04/21 2,715 2,735 2,715 2,733 819
2020/04/20 2,710 2,719 2,709 2,710 962
2020/04/17 2,750 2,750 2,720 2,720 372
2020/04/16 2,737 2,750 2,717 2,725 2,076
2020/04/15 2,704 2,706 2,704 2,706 1,426
2020/04/14 2,701 2,719 2,678 2,704 3,251
2020/04/13 2,710 2,725 2,702 2,719 681
2020/04/10 2,736 2,739 2,708 2,720 325
2020/04/09 2,748 2,748 2,716 2,742 369
2020/04/08 2,738 2,765 2,736 2,738 245
2020/04/07 2,759 2,760 2,729 2,735 945
2020/04/06 2,769 2,785 2,750 2,773 1,040
2020/04/03 2,740 2,769 2,740 2,769 1,119
2020/04/02 2,739 2,744 2,727 2,727 851
2020/04/01 2,732 2,747 2,726 2,732 558
2020/03/31 2,718 2,738 2,718 2,732 1,743
2020/03/30 2,683 2,725 2,683 2,725 1,309
2020/03/27 2,742 2,746 2,696 2,699 4,480
2020/03/26 2,753 2,770 2,753 2,758 467
2020/03/25 2,770 2,775 2,751 2,775 5,436
2020/03/24 2,727 2,767 2,727 2,737 711
2020/03/23 2,760 2,764 2,727 2,734 2,000
2020/03/19 2,602 2,655 2,602 2,638 5,323
2020/03/18 2,613 2,648 2,604 2,647 1,094
2020/03/17 2,622 2,642 2,622 2,626 1,687
2020/03/16 2,661 2,725 2,652 2,677 16,531
2020/03/13 2,599 2,620 2,597 2,618 2,851
2020/03/12 2,629 2,630 2,597 2,610 2,028
2020/03/11 2,640 2,645 2,638 2,640 698
2020/03/10 2,635 2,636 2,612 2,636 1,265
2020/03/09 2,655 2,670 2,608 2,644 26,823
2020/03/06 2,651 2,659 2,650 2,655 901
2020/03/05 2,673 2,679 2,654 2,655 3,274
2020/03/04 2,646 2,662 2,646 2,656 1,227
2020/03/03 2,654 2,654 2,641 2,649 1,233
2020/03/02 2,642 2,661 2,640 2,659 1,682
2020/02/28 2,644 2,650 2,634 2,634 4,597
2020/02/27 2,660 2,664 2,655 2,660 10,519
2020/02/26 2,679 2,679 2,656 2,660 1,538
2020/02/25 2,665 2,683 2,652 2,680 12,877
2020/02/21 2,655 2,671 2,655 2,671 8,197
2020/02/20 2,626 2,644 2,626 2,639 11,522
2020/02/19 2,597 2,608 2,597 2,608 510
2020/02/18 2,603 2,607 2,593 2,605 1,340
2020/02/17 2,605 2,605 2,597 2,604 674
2020/02/14 2,594 2,596 2,586 2,596 2,340
2020/02/13 2,589 2,590 2,587 2,590 1,196
2020/02/12 2,597 2,598 2,590 2,590 1,239
2020/02/10 2,600 2,600 2,591 2,597 12,356
2020/02/07 2,588 2,588 2,582 2,588 197
2020/02/06 2,619 2,619 2,574 2,584 4,568
2020/02/05 2,589 2,589 2,579 2,580 1,567
2020/02/04 2,581 2,581 2,576 2,580 185
2020/02/03 2,580 2,582 2,570 2,581 15,460
2020/01/31 2,579 2,580 2,573 2,580 237
2020/01/30 2,579 2,580 2,573 2,580 163
2020/01/29 2,570 2,572 2,566 2,571 173
2020/01/28 2,562 2,574 2,562 2,566 12,728
2020/01/27 2,556 2,562 2,556 2,560 1,705
2020/01/24 2,551 2,556 2,550 2,551 813
2020/01/23 2,552 2,552 2,550 2,552 235
2020/01/22 2,551 2,553 2,551 2,552 2,061
2020/01/21 2,553 2,557 2,553 2,556 540
2020/01/20 2,550 2,555 2,550 2,553 371
2020/01/17 2,554 2,555 2,549 2,550 541
2020/01/16 2,550 2,554 2,549 2,549 407
2020/01/15 2,542 2,547 2,542 2,544 996
2020/01/14 2,540 2,543 2,537 2,537 834
2020/01/10 2,530 2,532 2,527 2,532 75
2020/01/09 2,534 2,534 2,523 2,525 278
2020/01/08 2,522 2,539 2,522 2,536 979
2020/01/07 2,534 2,534 2,530 2,534 797
2020/01/06 2,530 2,531 2,527 2,529 12,763

このページの先頭へ