ブラックロック・ジャパン株式会社 ｉシェアーズ・コア 米国債７−１０年 ＥＴＦ
1656その他/その他/iShares Core 7-10 Year US Treasury Bond ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 320.4 | 321.0 | 320.0 | 320.4 | -0.2 | -0.06% | 136,660 |
| 2026-03-12 | 320.0 | 320.7 | 320.0 | 320.6 | +0.1 | +0.03% | 34,450 |
| 2026-03-11 | 320.5 | 321.1 | 320.2 | 320.5 | +0.3 | +0.09% | 76,160 |
| 2026-03-10 | 320.8 | 320.9 | 320.1 | 320.2 | +0.1 | +0.03% | 376,530 |
| 2026-03-09 | 320.2 | 320.8 | 319.8 | 320.1 | +0.4 | +0.13% | 222,150 |
| 2026-03-06 | 319.4 | 320.1 | 319.1 | 319.7 | +0.8 | +0.25% | 473,520 |
| 2026-03-05 | 319.1 | 319.3 | 318.1 | 318.9 | -2.1 | -0.65% | 344,240 |
| 2026-03-04 | 321.7 | 321.8 | 320.5 | 321.0 | +0.4 | +0.12% | 388,580 |
| 2026-03-03 | 321.3 | 321.7 | 320.6 | 320.6 | -1.6 | -0.50% | 192,320 |
| 2026-03-02 | 321.7 | 322.4 | 320.2 | 322.2 | +3.0 | +0.94% | 143,440 |
| 2026-02-27 | 318.9 | 319.3 | 318.5 | 319.2 | +1.0 | +0.31% | 102,870 |
| 2026-02-26 | 318.8 | 318.8 | 317.7 | 318.2 | +0.7 | +0.22% | 82,570 |
| 2026-02-25 | 318.1 | 318.3 | 317.2 | 317.5 | +1.0 | +0.32% | 142,530 |
| 2026-02-24 | 315.5 | 316.8 | 315.5 | 316.5 | +0.8 | +0.25% | 65,950 |
| 2026-02-20 | 315.4 | 316.2 | 315.3 | 315.7 | +1.0 | +0.32% | 89,110 |
| 2026-02-19 | 314.0 | 315.5 | 314.0 | 314.7 | +2.5 | +0.80% | 403,230 |
| 2026-02-18 | 312.0 | 312.9 | 311.8 | 312.2 | +0.2 | +0.06% | 94,990 |
| 2026-02-17 | 313.6 | 313.6 | 312.0 | 312.0 | 0.0 | 0.00% | 51,020 |
| 2026-02-16 | 311.3 | 312.1 | 311.2 | 312.0 | +1.4 | +0.45% | 78,680 |
| 2026-02-13 | 309.7 | 311.0 | 309.7 | 310.6 | +1.2 | +0.39% | 181,770 |
| 2026-02-12 | 309.3 | 309.6 | 307.3 | 309.4 | -3.8 | -1.21% | 137,850 |
| 2026-02-10 | 314.3 | 314.6 | 312.5 | 313.2 | -0.9 | -0.29% | 181,740 |
| 2026-02-09 | 316.0 | 316.1 | 313.8 | 314.1 | -1.9 | -0.60% | 125,330 |
| 2026-02-06 | 316.9 | 316.9 | 315.5 | 316.0 | +1.1 | +0.35% | 285,580 |
| 2026-02-05 | 314.0 | 314.9 | 313.8 | 314.9 | +1.6 | +0.51% | 148,610 |
| 2026-02-04 | 311.7 | 313.3 | 311.7 | 313.3 | +2.7 | +0.87% | 382,570 |
| 2026-02-03 | 311.3 | 311.3 | 310.6 | 310.6 | -0.7 | -0.22% | 104,280 |
| 2026-02-02 | 310.5 | 311.4 | 310.2 | 311.3 | +3.5 | +1.14% | 871,850 |
| 2026-01-30 | 306.9 | 308.2 | 306.0 | 307.8 | +1.7 | +0.56% | 353,170 |
| 2026-01-29 | 307.0 | 307.2 | 305.9 | 306.1 | +0.1 | +0.03% | 134,570 |
| 2026-01-28 | 305.8 | 307.0 | 305.5 | 306.0 | -4.3 | -1.39% | 311,310 |
| 2026-01-27 | 309.6 | 310.3 | 309.2 | 310.3 | +0.3 | +0.10% | 104,250 |
| 2026-01-26 | 311.6 | 311.8 | 308.7 | 310.0 | -7.6 | -2.39% | 290,560 |
| 2026-01-23 | 317.5 | 318.1 | 317.3 | 317.6 | -0.4 | -0.13% | 67,710 |
| 2026-01-22 | 317.3 | 318.0 | 316.7 | 318.0 | +2.3 | +0.73% | 62,740 |
| 2026-01-21 | 315.9 | 316.2 | 315.3 | 315.7 | -0.6 | -0.19% | 232,940 |
| 2026-01-20 | 316.5 | 316.7 | 315.6 | 316.3 | +0.4 | +0.13% | 114,360 |
| 2026-01-19 | 316.5 | 316.5 | 315.4 | 315.9 | -2.9 | -0.91% | 84,830 |
| 2026-01-16 | 319.4 | 319.6 | 318.0 | 318.8 | -1.1 | -0.34% | 76,320 |
| 2026-01-15 | 319.9 | 319.9 | 319.1 | 319.9 | -0.3 | -0.09% | 84,680 |
| 2026-01-14 | 320.0 | 320.4 | 319.8 | 320.2 | +0.8 | +0.25% | 81,030 |
| 2026-01-13 | 318.0 | 319.4 | 317.5 | 319.4 | +3.2 | +1.01% | 77,790 |
| 2026-01-09 | 316.2 | 316.7 | 315.8 | 316.2 | +0.1 | +0.03% | 122,340 |
| 2026-01-08 | 317.0 | 317.0 | 315.8 | 316.1 | -1.5 | -0.47% | 106,820 |
| 2026-01-07 | 317.8 | 318.2 | 317.4 | 317.6 | +0.5 | +0.16% | 86,490 |
| 2026-01-06 | 317.9 | 318.2 | 316.9 | 317.1 | -1.6 | -0.50% | 134,340 |
| 2026-01-05 | 318.2 | 318.8 | 317.9 | 318.7 | +1.1 | +0.35% | 253,790 |
| 2025-12-30 | 318.1 | 318.4 | 317.5 | 317.6 | -0.2 | -0.06% | 68,230 |
| 2025-12-29 | 317.7 | 318.2 | 317.2 | 317.8 | +0.8 | +0.25% | 461,910 |
| 2025-12-26 | 316.9 | 317.6 | 316.5 | 317.0 | -0.7 | -0.22% | 236,740 |
| 2025-12-25 | 318.8 | 318.8 | 315.4 | 317.7 | +1.5 | +0.47% | 39,820 |
| 2025-12-24 | 316.5 | 316.7 | 315.4 | 316.2 | -0.3 | -0.09% | 806,090 |
| 2025-12-23 | 318.0 | 318.0 | 316.1 | 316.5 | -2.1 | -0.66% | 248,310 |
| 2025-12-22 | 319.7 | 319.8 | 318.4 | 318.6 | +2.2 | +0.70% | 111,150 |
| 2025-12-19 | 316.1 | 317.1 | 316.1 | 316.4 | 0.0 | 0.00% | 131,900 |
| 2025-12-18 | 315.3 | 316.4 | 315.3 | 316.4 | +1.5 | +0.48% | 83,620 |
| 2025-12-17 | 314.0 | 314.9 | 313.4 | 314.9 | +1.2 | +0.38% | 106,590 |
| 2025-12-16 | 313.7 | 314.0 | 313.1 | 313.7 | +0.3 | +0.10% | 187,420 |
| 2025-12-15 | 315.3 | 315.5 | 313.4 | 313.4 | -2.2 | -0.70% | 204,290 |
| 2025-12-12 | 315.2 | 315.6 | 315.1 | 315.6 | -0.9 | -0.28% | 50,590 |
| 2025-12-11 | 315.8 | 316.7 | 315.2 | 316.5 | -0.3 | -0.09% | 31,820 |
| 2025-12-10 | 316.4 | 317.4 | 316.2 | 316.8 | +1.3 | +0.41% | 43,650 |
| 2025-12-09 | 315.1 | 315.6 | 315.1 | 315.5 | +1.3 | +0.41% | 54,220 |
| 2025-12-08 | 314.8 | 314.8 | 313.9 | 314.2 | +0.4 | +0.13% | 181,250 |
| 2025-12-05 | 315.1 | 315.5 | 313.8 | 313.8 | -3.1 | -0.98% | 140,070 |
| 2025-12-04 | 316.0 | 316.9 | 315.5 | 316.9 | +0.7 | +0.22% | 74,150 |
| 2025-12-03 | 317.0 | 317.0 | 316.2 | 316.2 | -0.1 | -0.03% | 160,000 |
| 2025-12-02 | 316.3 | 316.7 | 315.9 | 316.3 | -1.2 | -0.38% | 72,900 |
| 2025-12-01 | 318.4 | 318.4 | 317.0 | 317.5 | -1.8 | -0.56% | 520,260 |
| 2025-11-28 | 319.7 | 320.5 | 319.1 | 319.3 | +0.4 | +0.13% | 94,810 |
| 2025-11-27 | 319.7 | 319.7 | 318.6 | 318.9 | -0.1 | -0.03% | 128,970 |
| 2025-11-26 | 319.4 | 319.4 | 318.1 | 319.0 | -0.7 | -0.22% | 500,780 |
| 2025-11-25 | 320.4 | 320.4 | 319.2 | 319.7 | +0.6 | +0.19% | 221,440 |
| 2025-11-21 | 319.8 | 320.0 | 319.0 | 319.1 | +0.7 | +0.22% | 675,140 |
| 2025-11-20 | 317.6 | 318.7 | 317.2 | 318.4 | +3.2 | +1.02% | 72,800 |
| 2025-11-19 | 315.5 | 315.5 | 314.5 | 315.2 | +0.2 | +0.06% | 735,440 |
| 2025-11-18 | 314.1 | 315.0 | 313.8 | 315.0 | +2.0 | +0.64% | 1,030,940 |
| 2025-11-17 | 312.6 | 313.0 | 312.1 | 313.0 | +0.2 | +0.06% | 448,880 |
| 2025-11-14 | 313.2 | 313.3 | 312.4 | 312.8 | -0.9 | -0.29% | 69,480 |
| 2025-11-13 | 314.4 | 314.4 | 313.7 | 313.7 | -0.3 | -0.10% | 99,170 |
| 2025-11-12 | 312.9 | 314.0 | 312.4 | 314.0 | +2.1 | +0.67% | 85,830 |
| 2025-11-11 | 311.5 | 312.2 | 311.5 | 311.9 | +1.0 | +0.32% | 78,900 |
| 2025-11-10 | 311.0 | 311.0 | 310.2 | 310.9 | +0.6 | +0.19% | 71,940 |
| 2025-11-07 | 309.9 | 310.6 | 309.4 | 310.3 | +0.2 | +0.06% | 76,400 |
| 2025-11-06 | 310.6 | 310.6 | 310.0 | 310.1 | -1.6 | -0.51% | 134,190 |
| 2025-11-05 | 310.8 | 311.7 | 310.2 | 311.7 | -0.2 | -0.06% | 73,390 |
| 2025-11-04 | 311.8 | 312.2 | 310.8 | 311.9 | +0.2 | +0.06% | 503,300 |
| 2025-10-31 | 310.8 | 311.7 | 310.8 | 311.7 | +2.0 | +0.65% | 248,580 |
| 2025-10-30 | 310.2 | 310.2 | 308.6 | 309.7 | -0.7 | -0.23% | 55,510 |
| 2025-10-29 | 309.3 | 310.6 | 308.8 | 310.4 | +0.3 | +0.10% | 131,540 |
| 2025-10-28 | 310.9 | 311.1 | 309.0 | 310.1 | -0.6 | -0.19% | 175,540 |
| 2025-10-27 | 311.2 | 311.2 | 310.2 | 310.7 | +0.1 | +0.03% | 98,570 |
| 2025-10-23 | 310.2 | 311.5 | 310.2 | 310.6 | +1.0 | +0.32% | 78,030 |
| 2025-10-22 | 309.4 | 309.9 | 309.2 | 309.6 | +0.4 | +0.13% | 90,290 |
| 2025-10-21 | 306.7 | 309.2 | 306.5 | 309.2 | +3.4 | +1.11% | 83,930 |
| 2025-10-20 | 306.8 | 306.9 | 305.7 | 305.8 | +0.3 | +0.10% | 60,020 |
| 2025-10-17 | 306.2 | 306.6 | 305.5 | 305.5 | -0.9 | -0.29% | 41,390 |
| 2025-10-16 | 306.5 | 306.6 | 305.4 | 306.4 | -0.2 | -0.07% | 104,310 |
| 2025-10-15 | 307.7 | 308.0 | 306.5 | 306.6 | -1.0 | -0.33% | 158,980 |
| 2025-10-14 | 307.1 | 308.9 | 307.1 | 307.6 | -0.4 | -0.13% | 489,720 |
| 2025-10-10 | 308.2 | 308.4 | 307.4 | 308.0 | +0.3 | +0.10% | 70,540 |
| 2025-10-09 | 307.7 | 308.3 | 307.1 | 307.7 | -2.0 | -0.65% | 156,410 |
| 2025-10-08 | 308.3 | 309.7 | 308.3 | 309.7 | +4.8 | +1.57% | 101,510 |
| 2025-10-07 | 304.3 | 305.2 | 304.3 | 304.9 | +0.7 | +0.23% | 84,020 |
| 2025-10-06 | 303.0 | 304.5 | 303.0 | 304.2 | +4.2 | +1.40% | 126,640 |
| 2025-10-03 | 299.3 | 300.5 | 299.3 | 300.0 | +1.3 | +0.44% | 47,580 |
| 2025-10-02 | 299.0 | 299.8 | 298.7 | 298.7 | +0.4 | +0.13% | 72,810 |
| 2025-10-01 | 300.5 | 301.0 | 298.3 | 298.3 | -1.7 | -0.57% | 259,970 |
| 2025-09-30 | 301.2 | 301.5 | 300.0 | 300.0 | -1.2 | -0.40% | 103,180 |
| 2025-09-29 | 302.2 | 302.2 | 300.7 | 301.2 | -1.2 | -0.40% | 268,990 |
| 2025-09-26 | 302.8 | 303.1 | 302.1 | 302.4 | +1.4 | +0.47% | 213,110 |
| 2025-09-25 | 301.2 | 301.5 | 301.0 | 301.0 | +0.4 | +0.13% | 54,330 |
| 2025-09-24 | 300.0 | 300.6 | 299.7 | 300.6 | +0.3 | +0.10% | 41,540 |
| 2025-09-22 | 300.3 | 300.6 | 300.0 | 300.3 | +0.9 | +0.30% | 54,550 |
| 2025-09-19 | 300.7 | 300.8 | 298.5 | 299.4 | -1.3 | -0.43% | 34,740 |
| 2025-09-18 | 298.9 | 300.7 | 298.8 | 300.7 | +2.0 | +0.67% | 87,130 |
| 2025-09-17 | 299.2 | 299.3 | 298.3 | 298.7 | -0.8 | -0.27% | 30,260 |
| 2025-09-16 | 300.5 | 300.8 | 299.5 | 299.5 | -0.9 | -0.30% | 111,110 |
| 2025-09-12 | 300.8 | 301.1 | 300.2 | 300.4 | -0.2 | -0.07% | 360,970 |
| 2025-09-11 | 300.4 | 300.8 | 300.1 | 300.6 | — | — | 38,170 |
直近120営業日分を表示