ブラックロック・ジャパン株式会社 ｉシェアーズ 日本国債７−１０年 ＥＴＦ
236Aその他/その他/iShares 7-10 Year Japan Government 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 | 457.5 | 457.5 | 456.0 | 456.6 | -1.9 | -0.41% | 17,980 |
| 2026-03-12 | 458.1 | 458.5 | 457.6 | 458.5 | -1.1 | -0.24% | 4,110 |
| 2026-03-11 | 458.0 | 459.6 | 457.4 | 459.6 | +1.3 | +0.28% | 66,670 |
| 2026-03-10 | 458.2 | 458.8 | 458.2 | 458.3 | -0.1 | -0.02% | 124,410 |
| 2026-03-09 | 467.0 | 467.0 | 456.5 | 458.4 | -0.6 | -0.13% | 117,270 |
| 2026-03-06 | 459.1 | 459.1 | 458.5 | 459.0 | -0.1 | -0.02% | 14,950 |
| 2026-03-05 | 461.1 | 461.1 | 458.7 | 459.1 | -1.3 | -0.28% | 18,970 |
| 2026-03-04 | 460.3 | 461.0 | 460.2 | 460.4 | +0.8 | +0.17% | 23,130 |
| 2026-03-03 | 464.4 | 464.4 | 459.6 | 459.6 | -2.2 | -0.48% | 11,990 |
| 2026-03-02 | 462.2 | 462.2 | 460.6 | 461.8 | +1.6 | +0.35% | 28,630 |
| 2026-02-27 | 459.6 | 460.2 | 459.3 | 460.2 | +1.0 | +0.22% | 18,260 |
| 2026-02-26 | 467.6 | 467.6 | 458.3 | 459.2 | -0.4 | -0.09% | 16,010 |
| 2026-02-25 | 461.3 | 461.3 | 459.6 | 459.6 | -0.6 | -0.13% | 193,980 |
| 2026-02-24 | 460.8 | 461.5 | 459.9 | 460.2 | +0.7 | +0.15% | 24,500 |
| 2026-02-20 | 459.1 | 460.0 | 459.0 | 459.5 | +0.6 | +0.13% | 2,550 |
| 2026-02-19 | 458.6 | 458.9 | 458.5 | 458.9 | -0.3 | -0.07% | 1,300 |
| 2026-02-18 | 459.2 | 461.9 | 458.7 | 459.2 | -0.2 | -0.04% | 265,540 |
| 2026-02-17 | 457.1 | 459.4 | 457.0 | 459.4 | +2.6 | +0.57% | 119,700 |
| 2026-02-16 | 455.3 | 456.9 | 455.3 | 456.8 | +0.4 | +0.09% | 99,620 |
| 2026-02-13 | 456.1 | 456.9 | 455.5 | 456.4 | +0.8 | +0.18% | 57,690 |
| 2026-02-12 | 456.4 | 457.0 | 455.5 | 455.6 | +0.2 | +0.04% | 58,420 |
| 2026-02-10 | 453.2 | 455.4 | 453.2 | 455.4 | +1.8 | +0.40% | 80,150 |
| 2026-02-09 | 454.1 | 454.5 | 453.6 | 453.6 | -2.2 | -0.48% | 9,440 |
| 2026-02-06 | 457.4 | 457.4 | 455.6 | 455.8 | +0.2 | +0.04% | 98,290 |
| 2026-02-05 | 455.1 | 455.6 | 454.9 | 455.6 | +0.1 | +0.02% | 155,200 |
| 2026-02-04 | 455.1 | 455.5 | 454.3 | 455.5 | +1.1 | +0.24% | 18,960 |
| 2026-02-03 | 456.8 | 456.8 | 454.3 | 454.4 | -1.7 | -0.37% | 6,720 |
| 2026-02-02 | 454.6 | 456.1 | 454.6 | 456.1 | +1.3 | +0.29% | 43,340 |
| 2026-01-30 | 455.9 | 456.0 | 454.8 | 454.8 | +0.4 | +0.09% | 28,000 |
| 2026-01-29 | 455.4 | 455.4 | 454.2 | 454.4 | -1.0 | -0.22% | 13,480 |
| 2026-01-28 | 454.2 | 455.4 | 453.9 | 455.4 | +1.5 | +0.33% | 106,750 |
| 2026-01-27 | 456.0 | 456.0 | 453.8 | 453.9 | -1.9 | -0.42% | 28,610 |
| 2026-01-26 | 456.3 | 456.3 | 454.8 | 455.8 | +1.2 | +0.26% | 12,000 |
| 2026-01-23 | 456.5 | 456.5 | 454.3 | 454.6 | -0.4 | -0.09% | 90,920 |
| 2026-01-22 | 453.8 | 455.0 | 453.1 | 455.0 | +2.3 | +0.51% | 18,440 |
| 2026-01-21 | 452.8 | 453.6 | 452.1 | 452.7 | -0.6 | -0.13% | 15,850 |
| 2026-01-20 | 453.8 | 453.8 | 452.5 | 453.3 | -3.4 | -0.74% | 14,140 |
| 2026-01-19 | 456.1 | 456.7 | 454.1 | 456.7 | -2.4 | -0.52% | 90,750 |
| 2026-01-16 | 456.6 | 459.1 | 456.0 | 459.1 | +1.9 | +0.42% | 1,560 |
| 2026-01-15 | 457.5 | 457.6 | 457.0 | 457.2 | +1.1 | +0.24% | 56,470 |
| 2026-01-14 | 456.6 | 456.8 | 455.9 | 456.1 | -1.6 | -0.35% | 14,460 |
| 2026-01-13 | 458.5 | 458.5 | 456.8 | 457.7 | -1.7 | -0.37% | 6,630 |
| 2026-01-09 | 460.2 | 460.2 | 458.7 | 459.4 | -0.6 | -0.13% | 24,250 |
| 2026-01-08 | 458.8 | 460.0 | 458.7 | 460.0 | +0.3 | +0.07% | 54,340 |
| 2026-01-07 | 461.3 | 461.3 | 459.4 | 459.7 | +0.6 | +0.13% | 52,050 |
| 2026-01-06 | 460.1 | 460.6 | 459.1 | 459.1 | -0.6 | -0.13% | 81,990 |
| 2026-01-05 | 460.0 | 461.0 | 459.3 | 459.7 | -1.4 | -0.30% | 2,870 |
| 2025-12-30 | 463.2 | 463.2 | 460.9 | 461.1 | -1.0 | -0.22% | 11,000 |
| 2025-12-29 | 464.2 | 464.2 | 461.6 | 462.1 | 0.0 | 0.00% | 17,490 |
| 2025-12-26 | 464.8 | 464.8 | 461.7 | 462.1 | -0.2 | -0.04% | 19,620 |
| 2025-12-25 | 463.9 | 463.9 | 461.6 | 462.3 | -1.4 | -0.30% | 3,130 |
| 2025-12-24 | 463.8 | 464.0 | 462.0 | 463.7 | +1.1 | +0.24% | 27,110 |
| 2025-12-23 | 463.4 | 463.4 | 461.2 | 462.6 | +2.3 | +0.50% | 114,800 |
| 2025-12-22 | 463.9 | 463.9 | 460.1 | 460.3 | -2.7 | -0.58% | 58,660 |
| 2025-12-19 | 464.4 | 465.7 | 462.5 | 463.0 | -1.4 | -0.30% | 11,050 |
| 2025-12-18 | 463.9 | 464.6 | 463.9 | 464.4 | +0.5 | +0.11% | 29,300 |
| 2025-12-17 | 464.7 | 464.7 | 463.9 | 463.9 | -2.4 | -0.51% | 7,260 |
| 2025-12-16 | 464.1 | 466.3 | 464.1 | 466.3 | +1.3 | +0.28% | 1,550 |
| 2025-12-15 | 465.0 | 465.5 | 464.3 | 465.0 | +0.1 | +0.02% | 42,060 |
| 2025-12-12 | 465.7 | 466.0 | 464.9 | 464.9 | -1.6 | -0.34% | 3,040 |
| 2025-12-11 | 465.4 | 466.5 | 465.0 | 466.5 | +1.7 | +0.37% | 50,680 |
| 2025-12-10 | 464.7 | 464.8 | 464.1 | 464.8 | +0.3 | +0.06% | 970 |
| 2025-12-09 | 464.5 | 464.6 | 464.1 | 464.5 | +0.4 | +0.09% | 52,690 |
| 2025-12-08 | 464.2 | 464.8 | 464.1 | 464.1 | -0.4 | -0.09% | 8,010 |
| 2025-12-05 | 465.6 | 465.6 | 464.3 | 464.5 | -1.1 | -0.24% | 10,210 |
| 2025-12-04 | 467.1 | 467.1 | 465.2 | 465.6 | -1.4 | -0.30% | 14,550 |
| 2025-12-03 | 467.2 | 467.6 | 466.7 | 467.0 | -0.1 | -0.02% | 880 |
| 2025-12-02 | 467.6 | 469.0 | 466.9 | 467.1 | +0.1 | +0.02% | 6,630 |
| 2025-12-01 | 469.0 | 469.0 | 467.0 | 467.0 | -1.8 | -0.38% | 7,890 |
| 2025-11-28 | 469.5 | 470.2 | 468.8 | 468.8 | -1.0 | -0.21% | 3,870 |
| 2025-11-27 | 468.9 | 469.8 | 468.9 | 469.8 | +1.2 | +0.26% | 760 |
| 2025-11-26 | 469.6 | 469.6 | 468.6 | 468.6 | -0.2 | -0.04% | 1,860 |
| 2025-11-25 | 469.6 | 469.9 | 468.8 | 468.8 | -1.5 | -0.32% | 12,880 |
| 2025-11-21 | 470.3 | 470.5 | 469.5 | 470.3 | +1.1 | +0.23% | 67,410 |
| 2025-11-20 | 470.0 | 470.0 | 467.7 | 469.2 | -1.5 | -0.32% | 183,100 |
| 2025-11-19 | 471.0 | 471.4 | 470.3 | 470.7 | -0.9 | -0.19% | 6,570 |
| 2025-11-18 | 471.9 | 471.9 | 471.2 | 471.6 | -0.6 | -0.13% | 74,990 |
| 2025-11-17 | 472.5 | 472.5 | 471.9 | 472.2 | -0.7 | -0.15% | 10,380 |
| 2025-11-14 | 472.6 | 472.9 | 472.6 | 472.9 | -0.3 | -0.06% | 80 |
| 2025-11-12 | 472.8 | 473.3 | 472.7 | 473.2 | +0.2 | +0.04% | 12,380 |
| 2025-11-11 | 472.8 | 473.0 | 472.5 | 473.0 | +0.5 | +0.11% | 780 |
| 2025-11-10 | 472.7 | 472.7 | 472.5 | 472.5 | -0.7 | -0.15% | 16,960 |
| 2025-11-07 | 473.4 | 473.5 | 472.4 | 473.2 | -0.2 | -0.04% | 201,620 |
| 2025-11-06 | 472.1 | 473.8 | 472.1 | 473.4 | -0.6 | -0.13% | 61,470 |
| 2025-11-05 | 473.9 | 474.1 | 473.6 | 474.0 | +0.3 | +0.06% | 49,320 |
| 2025-11-04 | 477.8 | 477.8 | 472.9 | 473.7 | -0.7 | -0.15% | 15,570 |
| 2025-10-31 | 475.8 | 475.8 | 473.9 | 474.4 | -2.4 | -0.50% | 2,180 |
| 2025-10-30 | 471.7 | 476.8 | 471.7 | 476.8 | +3.1 | +0.65% | 56,970 |
| 2025-10-29 | 474.2 | 474.3 | 473.7 | 473.7 | -0.9 | -0.19% | 630 |
| 2025-10-28 | 473.6 | 474.6 | 473.6 | 474.6 | +0.9 | +0.19% | 5,100 |
| 2025-10-27 | 473.5 | 473.7 | 473.4 | 473.7 | -0.3 | -0.06% | 330 |
| 2025-10-24 | 473.4 | 474.0 | 473.4 | 474.0 | -0.2 | -0.04% | 210 |
| 2025-10-23 | 474.0 | 474.2 | 473.7 | 474.2 | 0.0 | 0.00% | 310 |
| 2025-10-22 | 473.4 | 474.2 | 473.4 | 474.2 | +0.2 | +0.04% | 1,190 |
| 2025-10-21 | 473.3 | 474.0 | 473.3 | 474.0 | +1.0 | +0.21% | 49,360 |
| 2025-10-20 | 476.0 | 476.0 | 473.0 | 473.0 | -2.1 | -0.44% | 23,930 |
| 2025-10-17 | 475.3 | 475.5 | 474.8 | 475.1 | +0.9 | +0.19% | 83,400 |
| 2025-10-16 | 473.9 | 474.2 | 473.7 | 474.2 | -0.4 | -0.08% | 650 |
| 2025-10-15 | 473.5 | 474.6 | 473.5 | 474.6 | +1.1 | +0.23% | 340 |
| 2025-10-14 | 475.6 | 475.6 | 473.3 | 473.5 | -1.5 | -0.32% | 99,680 |
| 2025-10-10 | 472.0 | 475.0 | 472.0 | 475.0 | +3.0 | +0.64% | 49,010 |
| 2025-10-09 | 480.1 | 480.1 | 471.8 | 472.0 | -1.3 | -0.27% | 385,130 |
| 2025-10-08 | 473.9 | 473.9 | 473.0 | 473.3 | -1.8 | -0.38% | 2,460 |
| 2025-10-07 | 475.0 | 475.1 | 473.5 | 475.1 | +0.6 | +0.13% | 1,920 |
| 2025-10-06 | 474.8 | 475.2 | 474.0 | 474.5 | -0.3 | -0.06% | 57,440 |
| 2025-10-03 | 474.2 | 474.8 | 473.9 | 474.8 | +0.6 | +0.13% | 50,050 |
| 2025-10-02 | 474.8 | 474.8 | 473.9 | 474.2 | -0.1 | -0.02% | 2,410 |
| 2025-10-01 | 474.6 | 475.1 | 474.2 | 474.3 | -0.3 | -0.06% | 1,150 |
| 2025-09-30 | 475.3 | 475.3 | 473.9 | 474.6 | -0.2 | -0.04% | 820 |
| 2025-09-29 | 474.9 | 474.9 | 474.6 | 474.8 | +0.1 | +0.02% | 990 |
| 2025-09-26 | 475.2 | 475.2 | 474.4 | 474.7 | -0.1 | -0.02% | 900 |
| 2025-09-25 | 474.5 | 474.8 | 474.2 | 474.8 | -0.1 | -0.02% | 300 |
| 2025-09-24 | 476.6 | 476.6 | 474.2 | 474.9 | +0.1 | +0.02% | 8,440 |
| 2025-09-22 | 475.6 | 475.6 | 474.0 | 474.8 | +0.2 | +0.04% | 5,120 |
| 2025-09-19 | 476.4 | 476.4 | 474.6 | 474.6 | -2.0 | -0.42% | 2,720 |
| 2025-09-18 | 476.9 | 477.0 | 476.5 | 476.6 | -0.5 | -0.10% | 680 |
| 2025-09-17 | 475.2 | 477.1 | 475.2 | 477.1 | +0.5 | +0.10% | 5,250 |
| 2025-09-16 | 478.7 | 478.7 | 476.1 | 476.6 | -0.9 | -0.19% | 3,020 |
| 2025-09-12 | 479.0 | 479.0 | 476.9 | 477.5 | 0.0 | 0.00% | 470 |
| 2025-09-11 | 478.2 | 478.2 | 477.5 | 477.5 | — | — | 2,750 |
直近120営業日分を表示