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
2021/12/30 2,726 2,726 2,721 2,726 5,348
2021/12/29 2,733 2,736 2,731 2,735 1,645
2021/12/28 2,730 2,736 2,729 2,732 2,955
2021/12/27 2,721 2,723 2,718 2,723 9,320
2021/12/24 2,725 2,725 2,715 2,723 8,740
2021/12/23 2,719 2,723 2,719 2,722 2,277
2021/12/22 2,721 2,721 2,717 2,720 5,803
2021/12/21 2,718 2,719 2,715 2,718 16,607
2021/12/20 2,719 2,725 2,719 2,725 119,118
2021/12/17 2,717 2,718 2,713 2,717 419,070
2021/12/16 2,715 2,720 2,714 2,717 15,386
2021/12/15 2,709 2,713 2,709 2,710 31,048
2021/12/14 2,709 2,715 2,709 2,713 3,636
2021/12/13 2,695 2,697 2,693 2,695 1,975
2021/12/10 2,697 2,697 2,693 2,695 1,014
2021/12/09 2,697 2,697 2,691 2,695 201,243
2021/12/08 2,703 2,703 2,697 2,702 3,568
2021/12/07 2,707 2,709 2,704 2,709 13,577
2021/12/06 2,708 2,708 2,704 2,704 7,923
2021/12/03 2,698 2,701 2,695 2,701 35,954
2021/12/02 2,699 2,699 2,692 2,697 5,257
2021/12/01 2,694 2,698 2,689 2,696 138,628
2021/11/30 2,696 2,699 2,691 2,691 19,223
2021/11/29 2,691 2,693 2,680 2,680 21,578
2021/11/26 2,705 2,710 2,700 2,710 15,257
2021/11/25 2,703 2,705 2,701 2,704 1,822
2021/11/24 2,696 2,699 2,695 2,699 2,939
2021/11/22 2,693 2,696 2,691 2,696 8,312
2021/11/19 2,695 2,695 2,691 2,692 1,344
2021/11/18 2,691 2,693 2,687 2,693 2,433
2021/11/17 2,695 2,698 2,694 2,696 854
2021/11/16 2,686 2,691 2,686 2,688 12,485
2021/11/15 2,692 2,692 2,689 2,691 1,732
2021/11/12 2,694 2,698 2,691 2,697 3,224
2021/11/11 2,695 2,695 2,690 2,692 807
2021/11/10 2,688 2,690 2,686 2,688 6,101
2021/11/09 2,689 2,689 2,678 2,678 3,494
2021/11/08 2,700 2,702 2,697 2,702 88,990
2021/11/05 2,690 2,690 2,687 2,689 67,978
2021/11/04 2,687 2,687 2,684 2,687 7,147
2021/11/02 2,692 2,692 2,683 2,686 140,311
2021/11/01 2,687 2,695 2,685 2,695 2,733
2021/10/29 2,680 2,680 2,669 2,673 1,669
2021/10/28 2,689 2,689 2,679 2,682 1,221
2021/10/27 2,682 2,683 2,676 2,678 17,873
2021/10/26 2,670 2,674 2,667 2,674 3,633
2021/10/25 2,666 2,669 2,662 2,662 9,652
2021/10/22 2,660 2,668 2,659 2,666 2,359
2021/10/21 2,682 2,682 2,670 2,671 2,339
2021/10/20 2,686 2,686 2,680 2,685 2,766
2021/10/19 2,692 2,692 2,686 2,690 117,448
2021/10/18 2,689 2,692 2,684 2,688 60,813
2021/10/15 2,699 2,699 2,694 2,699 1,842
2021/10/14 2,674 2,684 2,674 2,681 6,166
2021/10/13 2,665 2,677 2,665 2,671 11,647
2021/10/12 2,668 2,668 2,662 2,665 44,995
2021/10/11 2,633 2,645 2,633 2,644 2,950
2021/10/08 2,633 2,637 2,631 2,636 3,120
2021/10/07 2,643 2,646 2,641 2,645 3,841
2021/10/06 2,647 2,648 2,644 2,648 11,031
2021/10/05 2,644 2,647 2,640 2,647 2,672
2021/10/04 2,646 2,650 2,646 2,650 6,781
2021/10/01 2,649 2,652 2,647 2,648 5,687
2021/09/30 2,659 2,661 2,656 2,657 6,127
2021/09/29 2,639 2,645 2,639 2,645 205,280
2021/09/28 2,642 2,646 2,639 2,641 2,427
2021/09/27 2,639 2,643 2,638 2,640 14,080
2021/09/24 2,638 2,640 2,635 2,640 100,237
2021/09/22 2,636 2,641 2,634 2,641 16,739
2021/09/21 2,640 2,644 2,640 2,643 12,940
2021/09/17 2,641 2,647 2,641 2,647 6,521
2021/09/16 2,642 2,645 2,639 2,639 219,067
2021/09/15 2,655 2,655 2,650 2,653 3,568
2021/09/14 2,652 2,655 2,651 2,655 1,391
2021/09/13 2,645 2,653 2,644 2,653 5,091
2021/09/10 2,654 2,655 2,650 2,655 1,352
2021/09/09 2,655 2,657 2,654 2,656 2,713
2021/09/08 2,650 2,654 2,650 2,654 1,164
2021/09/07 2,645 2,647 2,643 2,647 19,328
2021/09/06 2,649 2,650 2,646 2,647 15,078
2021/09/03 2,657 2,661 2,657 2,661 2,839
2021/09/02 2,658 2,659 2,655 2,659 68,398
2021/09/01 2,658 2,659 2,655 2,658 5,432
2021/08/31 2,659 2,660 2,657 2,659 2,163
2021/08/30 2,646 2,653 2,646 2,650 1,958
2021/08/27 2,646 2,649 2,645 2,646 7,100
2021/08/26 2,649 2,651 2,648 2,650 9,851
2021/08/25 2,651 2,654 2,649 2,652 56,825
2021/08/24 2,657 2,658 2,655 2,656 3,578
2021/08/23 2,659 2,659 2,656 2,657 8,364
2021/08/20 2,660 2,663 2,659 2,661 3,612
2021/08/19 2,656 2,669 2,656 2,667 5,136
2021/08/18 2,651 2,654 2,651 2,651 903
2021/08/17 2,647 2,649 2,645 2,649 1,067
2021/08/16 2,651 2,652 2,647 2,650 1,866
2021/08/13 2,651 2,655 2,651 2,653 2,283
2021/08/12 2,654 2,658 2,654 2,656 3,666
2021/08/11 2,653 2,658 2,653 2,657 5,329
2021/08/10 2,654 2,657 2,654 2,656 124,466
2021/08/06 2,659 2,665 2,659 2,662 3,444
2021/08/05 2,665 2,667 2,665 2,666 5,489
2021/08/04 2,654 2,657 2,652 2,657 1,117
2021/08/03 2,659 2,660 2,657 2,657 1,270
2021/08/02 2,659 2,663 2,656 2,659 2,241
2021/07/30 2,647 2,654 2,647 2,654 2,479
2021/07/29 2,661 2,662 2,657 2,659 5,939
2021/07/28 2,661 2,661 2,658 2,661 6,746
2021/07/27 2,664 2,664 2,659 2,663 12,263
2021/07/26 2,670 2,670 2,665 2,666 11,394
2021/07/21 2,662 2,669 2,662 2,666 1,943
2021/07/20 2,659 2,660 2,655 2,657 2,306
2021/07/19 2,651 2,655 2,651 2,652 3,700
2021/07/16 2,645 2,648 2,642 2,646 2,148
2021/07/15 2,641 2,641 2,637 2,639 6,365
2021/07/14 2,641 2,643 2,640 2,642 405
2021/03/22 2,550 2,556 2,549 2,554 20,735
2021/03/19 2,555 2,557 2,550 2,553 15,794
2021/03/18 2,566 2,570 2,555 2,560 65,171
2021/03/17 2,572 2,575 2,569 2,572 5,063
2021/03/16 2,578 2,581 2,576 2,581 2,217
2021/03/15 2,571 2,573 2,568 2,572 4,427
2021/03/12 2,577 2,581 2,573 2,576 48,243
2021/03/11 2,574 2,582 2,573 2,580 2,439
2021/03/10 2,579 2,582 2,574 2,579 7,708
2021/03/09 2,570 2,584 2,570 2,583 7,934
2021/03/08 2,556 2,562 2,556 2,558 8,457
2021/03/05 2,553 2,557 2,550 2,556 5,940
2021/03/04 2,551 2,553 2,546 2,553 15,473
2021/03/03 2,561 2,564 2,557 2,564 28,335
2021/03/02 2,558 2,560 2,555 2,559 15,299
2021/03/01 2,549 2,555 2,547 2,553 10,606
2021/02/26 2,525 2,532 2,518 2,528 61,033
2021/02/25 2,549 2,549 2,541 2,541 873
2021/02/24 2,540 2,547 2,538 2,546 5,141
2021/02/22 2,541 2,541 2,537 2,540 44,169
2021/02/19 2,557 2,559 2,553 2,554 21,027
2021/02/18 2,564 2,567 2,564 2,565 809
2021/02/17 2,564 2,568 2,559 2,560 3,250
2021/02/16 2,558 2,567 2,558 2,565 1,683
2021/02/15 2,556 2,556 2,551 2,552 28,401
2021/02/12 2,557 2,562 2,557 2,562 1,043
2021/02/10 2,551 2,554 2,550 2,552 42,384
2021/02/09 2,567 2,567 2,556 2,560 3,204
2021/02/08 2,570 2,572 2,566 2,569 11,260
2021/02/05 2,577 2,580 2,576 2,578 3,355
2021/02/04 2,565 2,568 2,563 2,565 51,680
2021/02/03 2,571 2,571 2,567 2,571 1,162
2021/02/02 2,570 2,576 2,570 2,575 78,702
2021/02/01 2,572 2,572 2,565 2,568 3,794
2021/01/29 2,565 2,570 2,564 2,570 5,118
2021/01/28 2,563 2,572 2,563 2,571 4,343
2021/01/27 2,549 2,552 2,547 2,551 1,003
2021/01/26 2,550 2,553 2,550 2,553 2,110
2021/01/25 2,540 2,545 2,538 2,541 196,309
2021/01/22 2,533 2,534 2,530 2,533 2,123
2021/01/21 2,538 2,539 2,532 2,534 2,429
2021/01/20 2,540 2,543 2,538 2,541 40,815
2021/01/19 2,538 2,542 2,537 2,542 794
2021/01/18 2,543 2,544 2,540 2,541 1,691
2021/01/15 2,533 2,540 2,533 2,537 1,034
2021/01/14 2,543 2,543 2,540 2,540 6,834
2021/01/13 2,534 2,534 2,527 2,532 91,949
2021/01/12 2,540 2,542 2,537 2,541 204,821
2021/01/08 2,542 2,547 2,540 2,541 201,787
2021/01/07 2,536 2,539 2,534 2,536 1,559
2021/01/06 2,554 2,554 2,542 2,542 92,217
2021/01/05 2,565 2,567 2,560 2,562 1,177
2021/01/04 2,566 2,567 2,557 2,561 2,605

このページの先頭へ