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
2022/12/30 267 267 264 264 37,510
2022/12/29 266 267 266 266 53,470
2022/12/28 266 267 266 267 61,030
2022/12/27 267 268 266 266 31,380
2022/12/26 267 270 265 267 139,330
2022/12/23 267 267 266 267 28,780
2022/12/22 267 267 266 266 75,690
2022/12/21 265 267 265 266 68,560
2022/12/20 278 279 268 268 725,020
2022/12/19 278 278 277 278 139,660
2022/12/16 281 282 280 281 100,700
2022/12/15 277 277 276 277 28,500
2022/12/14 278 278 276 277 48,920
2022/12/13 278 279 278 279 67,290
2022/12/12 278 278 277 278 53,130
2022/12/09 279 279 277 279 197,800
2022/12/08 280 281 279 281 608,010
2022/12/07 277 279 277 279 57,960
2022/12/06 276 277 276 277 52,810
2022/12/05 274 274 273 274 1,052,840
2022/12/02 275 276 274 274 227,390
2022/12/01 279 279 275 276 174,070
2022/11/30 277 278 277 277 25,950
2022/11/29 280 280 278 278 17,380
2022/11/28 282 283 279 279 54,560
2022/11/25 279 280 279 280 28,010
2022/11/24 280 280 278 279 93,980
2022/11/22 282 282 281 282 128,190
2022/11/21 279 280 279 280 9,140
2022/11/18 280 280 279 279 19,240
2022/11/17 280 280 278 279 18,740
2022/11/16 277 279 276 278 172,100
2022/11/15 277 278 274 278 32,130
2022/11/14 276 277 274 276 89,540
2022/11/11 283 283 280 280 67,200
2022/11/10 284 285 284 284 9,020
2022/11/09 281 282 281 282 14,610
2022/11/08 282 283 282 282 53,970
2022/11/07 285 285 284 284 116,420
2022/11/04 288 288 286 286 386,050
2022/11/02 288 288 287 287 514,080
2022/11/01 289 290 289 289 35,810
2022/10/31 288 289 288 288 47,870
2022/10/28 288 289 287 287 105,010
2022/10/27 286 286 283 283 238,390
2022/10/26 288 288 287 288 118,460
2022/10/25 286 287 286 286 78,400
2022/10/24 286 288 282 288 469,740
2022/10/21 288 288 287 288 69,600
2022/10/20 290 290 288 289 24,650
2022/10/19 291 291 290 290 247,410
2022/10/18 291 291 290 291 132,600
2022/10/17 289 290 289 290 25,180
2022/10/14 290 290 287 289 57,890
2022/10/13 288 288 287 288 32,100
2022/10/12 285 287 285 287 55,600
2022/10/11 286 286 283 285 264,610
2022/10/07 292 292 285 285 82,100
2022/10/07 1 -> 10.00 分割
2022/10/06 2,885 2,885 2,875 2,881 49,485
2022/10/05 2,895 2,903 2,885 2,897 19,798
2022/10/04 2,903 2,916 2,897 2,910 23,518
2022/10/03 2,870 2,880 2,865 2,880 12,891
2022/09/30 2,860 2,873 2,860 2,870 6,012
2022/09/29 2,870 2,875 2,859 2,859 8,347
2022/09/28 2,840 2,840 2,822 2,824 15,149
2022/09/27 2,838 2,846 2,833 2,843 9,620
2022/09/26 2,880 2,880 2,852 2,853 60,717
2022/09/22 2,922 2,930 2,911 2,930 17,035
2022/09/21 2,900 2,913 2,899 2,912 28,670
2022/09/20 2,910 2,913 2,905 2,910 9,899
2022/09/16 2,920 2,923 2,911 2,923 4,440
2022/09/15 2,921 2,930 2,920 2,927 2,263
2022/09/14 2,960 2,960 2,931 2,934 19,488
2022/09/13 2,930 2,935 2,925 2,929 19,240
2022/09/12 2,936 2,944 2,924 2,940 2,818
2022/09/09 2,965 2,968 2,938 2,944 5,322
2022/09/08 2,966 2,985 2,966 2,977 9,203
2022/09/07 2,940 2,960 2,931 2,960 8,489
2022/09/06 2,914 2,922 2,908 2,922 167,148
2022/09/05 2,917 2,918 2,908 2,916 5,096
2022/09/02 2,900 2,900 2,890 2,898 3,191
2022/09/01 2,902 2,902 2,888 2,892 4,160
2022/08/31 2,911 2,911 2,892 2,895 2,605
2022/08/30 2,900 2,904 2,896 2,900 6,942
2022/08/29 2,899 2,904 2,893 2,901 29,659
2022/08/26 2,873 2,877 2,871 2,877 4,034
2022/08/25 2,872 2,872 2,858 2,863 64,228
2022/08/24 2,872 2,878 2,867 2,877 2,245
2022/08/23 2,903 2,903 2,887 2,892 3,920
2022/08/22 2,899 2,902 2,890 2,902 63,895
2022/08/19 2,899 2,903 2,895 2,897 6,004
2022/08/18 2,869 2,880 2,868 2,878 71,136
2022/08/17 2,862 2,875 2,862 2,872 4,065
2022/08/16 2,858 2,865 2,854 2,863 2,237
2022/08/15 2,850 2,850 2,840 2,844 6,525
2022/08/12 2,837 2,842 2,830 2,836 32,633
2022/08/10 2,900 2,900 2,886 2,889 14,226
2022/08/09 2,900 2,900 2,893 2,900 14,528
2022/08/08 2,888 2,893 2,883 2,893 19,667
2022/08/05 2,870 2,882 2,869 2,879 15,910
2022/08/04 2,885 2,886 2,875 2,886 101,627
2022/08/03 2,863 2,878 2,851 2,870 124,153
2022/08/02 2,854 2,868 2,850 2,856 138,011
2022/08/01 2,882 2,886 2,858 2,866 12,870
2022/07/29 2,901 2,910 2,874 2,880 154,760
2022/07/28 2,925 2,927 2,897 2,898 39,059
2022/07/27 2,924 2,929 2,923 2,927 4,917
2022/07/26 2,921 2,922 2,914 2,922 72,721
2022/07/25 2,918 2,922 2,912 2,914 10,696
2022/07/22 2,911 2,924 2,910 2,924 136,589
2022/07/21 2,901 2,905 2,897 2,899 3,781
2022/07/20 2,903 2,903 2,892 2,895 10,943
2022/07/19 2,914 2,914 2,904 2,906 10,174
2022/07/15 2,934 2,936 2,927 2,934 151,388
2022/07/14 2,898 2,923 2,898 2,919 7,477
2022/07/13 2,882 2,888 2,878 2,882 4,444
2022/07/12 2,893 2,896 2,886 2,894 3,035
2022/07/11 2,837 2,863 2,837 2,858 4,650
2022/07/08 2,861 2,861 2,847 2,852 5,743
2022/07/07 2,893 2,893 2,876 2,880 22,946
2022/07/06 2,900 2,900 2,888 2,893 6,987
2022/07/05 2,882 2,886 2,876 2,885 7,288
2022/07/04 2,864 2,878 2,864 2,876 28,601
2022/07/01 2,854 2,861 2,851 2,856 6,954
2022/06/30 2,862 2,862 2,849 2,852 8,670
2022/06/29 2,822 2,837 2,822 2,836 5,877
2022/06/28 2,802 2,810 2,802 2,808 8,224
2022/06/27 2,812 2,813 2,799 2,801 12,744
2022/06/24 2,825 2,825 2,812 2,814 77,968
2022/06/23 2,826 2,835 2,812 2,815 15,587
2022/06/22 2,800 2,808 2,800 2,807 31,007
2022/06/21 2,782 2,782 2,771 2,778 5,355
2022/06/20 2,790 2,795 2,781 2,785 12,769
2022/06/17 2,725 2,767 2,725 2,767 205,534
2022/06/16 2,753 2,753 2,743 2,752 42,380
2022/06/15 2,749 2,749 2,732 2,738 142,521
2022/06/14 2,739 2,761 2,728 2,759 205,447
2022/06/13 2,802 2,802 2,787 2,796 27,767
2022/06/10 2,818 2,818 2,800 2,801 43,356
2022/06/09 2,822 2,822 2,805 2,805 9,913
2022/06/08 2,789 2,803 2,789 2,801 7,482
2022/06/07 2,773 2,783 2,766 2,782 23,311
2022/06/06 2,760 2,764 2,755 2,760 31,068
2022/06/03 2,755 2,755 2,744 2,750 4,601
2022/06/02 2,750 2,758 2,748 2,752 7,092
2022/06/01 2,732 2,747 2,732 2,744 12,020
2022/05/31 2,730 2,731 2,722 2,722 1,735
2022/05/30 2,737 2,737 2,720 2,720 2,825
2022/05/27 2,728 2,729 2,717 2,724 3,053
2022/05/26 2,728 2,734 2,727 2,732 727
2022/05/25 2,721 2,724 2,715 2,720 5,295
2022/05/24 2,711 2,722 2,711 2,716 10,757
2022/05/23 2,725 2,728 2,714 2,717 45,592
2022/05/20 2,715 2,723 2,714 2,715 42,818
2022/05/19 2,711 2,728 2,710 2,724 112,549
2022/05/18 2,724 2,724 2,715 2,715 13,694
2022/05/17 2,739 2,739 2,731 2,734 74,848
2022/05/16 2,734 2,734 2,725 2,731 154,619
2022/05/13 2,725 2,735 2,724 2,729 7,595
2022/05/12 2,747 2,750 2,740 2,750 7,764
2022/05/11 2,740 2,745 2,740 2,741 2,926
2022/05/10 2,728 2,737 2,726 2,729 6,227
2022/05/09 2,716 2,724 2,712 2,723 8,018
2022/05/06 2,729 2,730 2,716 2,730 11,747
2022/05/02 2,742 2,747 2,734 2,747 8,967
2022/04/28 2,738 2,769 2,730 2,764 9,171
2022/04/27 2,722 2,733 2,722 2,726 135,009
2022/04/26 2,719 2,719 2,708 2,716 70,356
2022/04/25 2,715 2,727 2,713 2,719 16,261
2022/04/22 2,706 2,706 2,691 2,691 42,953
2022/04/21 2,719 2,724 2,711 2,711 35,828
2022/04/20 2,721 2,721 2,700 2,708 46,513
2022/04/19 2,692 2,721 2,692 2,717 50,000
2022/04/18 2,690 2,690 2,678 2,685 5,183
2022/04/15 2,680 2,712 2,677 2,687 3,666
2022/04/14 2,694 2,699 2,688 2,696 82,784
2022/04/13 2,681 2,687 2,681 2,685 6,347
2022/04/12 2,668 2,668 2,657 2,665 5,377
2022/04/11 2,660 2,668 2,657 2,661 72,731
2022/04/08 2,673 2,673 2,661 2,666 10,458
2022/04/07 2,671 2,685 2,671 2,684 21,831
2022/04/06 2,682 2,683 2,671 2,679 23,443
2022/04/05 2,702 2,703 2,688 2,688 21,348
2022/04/04 2,694 2,695 2,688 2,695 24,666
2022/04/01 2,690 2,700 2,683 2,699 21,171
2022/03/31 2,694 2,708 2,693 2,697 5,166
2022/03/30 2,709 2,709 2,683 2,691 11,732
2022/03/29 2,707 2,714 2,690 2,701 4,356
2022/03/28 2,675 2,686 2,672 2,674 54,638
2022/03/25 2,696 2,701 2,679 2,686 1,596
2022/03/24 2,684 2,688 2,678 2,681 1,839
2022/03/23 2,673 2,673 2,658 2,662 12,801
2022/03/22 2,656 2,663 2,652 2,661 12,516
2022/03/18 2,664 2,665 2,657 2,664 1,344
2022/03/17 2,661 2,672 2,661 2,672 2,720
2022/03/16 2,657 2,664 2,656 2,657 1,357
2022/03/15 2,664 2,664 2,656 2,663 70,407
2022/03/14 2,664 2,671 2,662 2,669 2,276
2022/03/11 2,651 2,662 2,648 2,662 620
2022/03/10 2,652 2,657 2,650 2,656 1,343
2022/03/09 2,662 2,672 2,662 2,669 17,606
2022/03/08 2,679 2,681 2,669 2,673 4,324
2022/03/07 2,688 2,688 2,679 2,682 147,037
2022/03/04 2,654 2,689 2,654 2,673 326,846
2022/03/03 2,662 2,667 2,659 2,665 6,367
2022/03/02 2,665 2,678 2,665 2,678 8,385
2022/03/01 2,655 2,655 2,647 2,648 1,666
2022/02/28 2,645 2,657 2,644 2,649 6,921
2022/02/25 2,636 2,636 2,626 2,629 1,822
2022/02/24 2,620 2,633 2,618 2,629 2,544
2022/02/22 2,630 2,636 2,630 2,636 2,731
2022/02/21 2,629 2,631 2,626 2,627 2,164
2022/02/18 2,620 2,623 2,619 2,622 816
2022/02/17 2,618 2,624 2,616 2,622 102,604
2022/02/16 2,620 2,624 2,618 2,621 11,115
2022/02/15 2,627 2,628 2,623 2,623 1,735
2022/02/14 2,635 2,635 2,630 2,634 2,336
2022/02/10 2,642 2,644 2,639 2,644 1,422
2022/02/09 2,636 2,638 2,634 2,637 1,119
2022/02/08 2,634 2,638 2,634 2,636 3,203
2022/02/07 2,640 2,644 2,636 2,644 10,950
2022/02/04 2,650 2,650 2,643 2,644 2,181
2022/02/03 2,653 2,654 2,650 2,654 602
2022/02/02 2,649 2,654 2,648 2,653 11,954
2022/02/01 2,661 2,665 2,660 2,661 4,675
2022/01/31 2,666 2,670 2,664 2,670 7,899
2022/01/28 2,660 2,665 2,660 2,664 3,565
2022/01/27 2,640 2,641 2,632 2,641 8,702
2022/01/26 2,638 2,639 2,634 2,639 7,569
2022/01/25 2,642 2,642 2,635 2,639 7,056
2022/01/24 2,636 2,639 2,634 2,636 12,778
2022/01/21 2,634 2,638 2,633 2,638 201,030
2022/01/20 2,631 2,633 2,625 2,633 6,415
2022/01/19 2,633 2,634 2,623 2,624 15,156
2022/01/18 2,647 2,647 2,640 2,644 6,876
2022/01/17 2,643 2,643 2,639 2,643 17,300
2022/01/14 2,656 2,657 2,641 2,646 153,049
2022/01/13 2,660 2,662 2,655 2,662 124,511
2022/01/12 2,679 2,682 2,676 2,682 192,206
2022/01/11 2,672 2,676 2,670 2,673 24,332
2022/01/07 2,697 2,701 2,695 2,698 14,276
2022/01/06 2,713 2,723 2,702 2,702 12,362
2022/01/05 2,733 2,733 2,723 2,728 24,459
2022/01/04 2,715 2,723 2,712 2,721 28,155

このページの先頭へ