iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist)

ISTB
🏛️ ドイツ →
150.72
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 164.92 164.92 163.92 164.20 0.0M
2022-12-29 165.25 165.25 164.40 164.45 0.0M
2022-12-28 165.02 165.34 164.58 164.78 0.0M
2022-12-27 166.00 166.00 164.85 164.85 0.0M
2022-12-23 167.22 167.57 166.50 166.76 0.0M
2022-12-22 167.46 167.93 167.28 167.90 0.0M
2022-12-21 167.19 167.99 166.97 167.48 0.0M
2022-12-20 167.62 167.78 166.56 166.99 0.0M
2022-12-19 169.15 169.50 168.42 168.42 0.0M
2022-12-16 169.39 169.88 168.67 169.88 0.0M
2022-12-15 169.44 169.95 168.14 169.43 0.0M
2022-12-14 169.57 169.75 168.79 169.00 0.0M
2022-12-13 169.20 170.19 169.08 169.32 0.0M
2022-12-12 170.18 170.18 169.10 169.47 0.0M
2022-12-09 170.22 170.49 169.76 169.76 0.0M
2022-12-08 171.49 171.91 170.67 170.69 0.0M
2022-12-07 171.51 171.75 169.85 171.66 0.0M
2022-12-06 169.88 170.40 169.84 170.04 0.0M
2022-12-05 170.09 170.41 169.23 169.92 0.0M
2022-12-02 170.58 170.67 169.95 169.95 0.0M
2022-12-01 171.03 171.03 169.30 170.00 0.0M
2022-11-30 170.34 170.80 169.31 170.28 0.0M
2022-11-29 171.01 171.17 170.31 170.71 0.0M
2022-11-28 171.08 171.08 169.00 170.30 0.0M
2022-11-25 170.25 170.25 169.56 169.83 0.0M
2022-11-24 170.17 171.03 170.17 170.45 0.0M
2022-11-23 170.00 170.83 169.97 170.10 0.0M
2022-11-22 170.72 171.06 170.67 171.06 0.0M
2022-11-21 170.48 171.48 170.48 171.34 0.0M
2022-11-18 169.44 169.85 168.80 169.13 0.0M
2022-11-17 170.02 170.39 169.55 169.93 0.0M
2022-11-16 170.27 171.67 169.95 171.31 0.0M
2022-11-15 169.90 170.89 169.63 170.70 0.0M
2022-11-14 170.35 171.29 170.13 170.15 0.0M
2022-11-11 172.13 172.27 170.50 170.65 0.0M
2022-11-10 173.07 174.22 172.92 173.75 0.0M
2022-11-09 171.65 172.54 171.33 172.30 0.0M
2022-11-08 171.29 172.02 171.11 171.11 0.0M
2022-11-07 173.09 173.09 171.67 171.71 0.0M
2022-11-04 176.23 176.48 173.51 173.51 0.0M
2022-11-03 176.26 176.59 175.73 176.35 0.1M
2022-11-02 175.81 176.12 175.04 176.12 0.0M
2022-11-01 175.63 176.25 175.04 175.80 0.0M
2022-10-31 174.99 175.95 174.03 175.68 0.0M
2022-10-28 175.19 175.75 174.16 175.30 0.0M
2022-10-27 172.38 175.27 172.12 175.27 0.0M
2022-10-26 173.88 173.88 172.74 172.77 0.0M
2022-10-25 174.22 174.43 173.70 173.85 0.0M
2022-10-24 174.67 175.41 172.60 173.20 0.0M
2022-10-21 174.62 174.85 173.97 174.16 0.0M
2022-10-20 175.41 175.87 174.52 174.70 0.0M
2022-10-19 175.74 176.72 175.67 176.08 0.0M
2022-10-18 176.13 176.88 175.83 175.91 0.0M
2022-10-17 178.39 178.98 177.46 177.46 0.0M
2022-10-14 178.66 180.24 177.71 177.71 0.0M
2022-10-13 180.00 180.15 177.77 178.13 0.0M
2022-10-12 179.48 180.04 179.04 179.68 0.0M
2022-10-11 179.37 179.91 179.00 179.51 0.0M
2022-10-10 180.19 180.59 178.51 178.98 0.0M
2022-10-07 179.12 179.57 178.76 179.09 0.0M
2022-10-06 178.18 179.14 177.95 178.93 0.0M
2022-10-05 178.46 179.37 178.13 178.86 0.0M
2022-10-04 181.39 181.50 179.00 179.10 0.0M
2022-10-03 179.95 182.36 179.20 181.86 0.0M
2022-09-30 180.53 181.88 179.93 180.63 0.0M
2022-09-29 181.59 182.06 180.21 180.42 0.0M
2022-09-28 181.11 183.34 180.88 182.87 0.0M
2022-09-27 181.34 182.52 180.46 180.46 0.0M
2022-09-26 182.76 183.10 181.50 183.10 0.0M
2022-09-23 181.15 182.34 179.74 181.79 0.0M
2022-09-22 182.43 182.43 180.35 180.35 0.1M
2022-09-21 181.41 181.59 180.77 181.39 0.0M
2022-09-20 179.80 179.89 178.92 179.31 0.0M
2022-09-19 181.19 181.19 180.10 180.36 0.0M
2022-09-16 180.51 181.62 180.50 180.50 0.0M
2022-09-15 181.61 181.61 180.73 180.73 0.0M
2022-09-14 181.65 181.74 180.62 181.65 0.0M
2022-09-13 179.86 181.04 179.59 181.04 0.0M
2022-09-12 180.01 181.28 179.07 180.65 0.0M
2022-09-09 181.57 182.85 180.84 182.41 0.0M
2022-09-08 183.82 185.20 183.00 183.85 0.0M
2022-09-07 183.93 184.68 183.80 183.85 0.0M
2022-09-06 184.02 185.17 183.65 184.09 0.0M
2022-09-05 185.79 185.79 184.92 185.32 0.0M
2022-09-02 184.18 184.75 183.00 183.32 0.0M
2022-09-01 183.81 184.48 183.45 184.17 0.0M
2022-08-31 185.37 185.63 184.04 184.04 0.0M
2022-08-30 185.69 185.81 184.72 184.82 0.0M
2022-08-29 186.53 186.75 185.19 185.52 0.0M
2022-08-26 187.24 187.24 185.45 186.78 0.0M
2022-08-25 185.68 186.69 185.68 186.69 0.0M
2022-08-24 187.37 187.89 185.54 186.29 0.0M
2022-08-23 188.88 189.31 186.57 187.56 0.0M
2022-08-22 187.58 188.00 187.18 187.96 0.0M
2022-08-19 186.71 187.18 186.34 186.56 0.0M
2022-08-18 185.72 187.21 185.62 187.06 0.0M
2022-08-17 186.49 186.49 185.18 185.47 0.0M
2022-08-16 187.76 187.84 185.84 186.40 0.0M
2022-08-15 185.11 186.96 184.76 186.96 0.0M
2022-08-12 183.47 184.64 183.19 184.64 0.0M
2022-08-11 184.67 184.74 183.04 183.44 0.0M
2022-08-10 186.11 186.37 184.19 184.40 0.0M
2022-08-09 186.78 186.95 185.37 186.02 0.0M
2022-08-08 186.58 186.66 186.09 186.21 0.0M
2022-08-05 187.32 187.50 186.09 186.17 0.1M
2022-08-04 187.61 188.39 187.33 187.40 0.0M
2022-08-03 187.91 187.91 186.54 187.34 0.0M
2022-08-02 189.23 190.08 188.16 188.31 0.0M
2022-08-01 187.74 188.11 186.85 188.01 0.0M
2022-07-29 187.41 188.66 187.20 188.63 0.0M
2022-07-28 185.73 189.43 185.73 188.68 0.0M
2022-07-27 186.77 188.03 186.52 187.71 0.0M
2022-07-26 185.84 188.31 185.77 187.96 0.0M
2022-07-25 186.19 186.71 184.49 185.34 0.0M
2022-07-22 184.24 186.65 184.24 185.79 0.0M
2022-07-21 181.86 184.11 180.00 183.51 0.0M
2022-07-20 181.51 183.64 181.51 182.53 0.0M
2022-07-19 183.78 183.78 181.38 182.01 0.0M
2022-07-18 185.29 185.29 183.00 183.35 0.0M
2022-07-15 187.42 187.42 185.65 185.93 0.0M
2022-07-14 187.01 187.44 186.20 186.69 0.0M
2022-07-13 186.16 186.64 185.00 185.73 0.0M
2022-07-12 186.82 187.80 186.27 186.27 0.0M
2022-07-11 183.30 185.54 183.15 185.01 0.0M
2022-07-08 183.73 184.50 181.66 181.66 0.0M
2022-07-07 183.77 183.87 183.02 183.55 0.0M
2022-07-06 184.18 186.67 183.73 184.94 0.0M
2022-07-05 179.50 184.94 179.50 184.89 0.0M
2022-07-04 180.45 180.52 179.55 180.10 0.0M
2022-07-01 178.81 182.73 178.10 180.97 0.0M
2022-06-30 177.54 179.04 176.96 178.05 0.0M
2022-06-29 175.16 176.45 174.56 176.39 0.0M
2022-06-28 173.10 174.05 172.50 173.82 0.0M
2022-06-27 173.86 173.91 172.82 172.82 0.0M
2022-06-24 175.85 176.03 174.59 174.84 0.0M
2022-06-23 173.57 176.46 173.57 176.30 0.0M
2022-06-22 174.43 174.69 173.49 173.49 0.0M
2022-06-21 172.91 172.91 171.97 172.38 0.0M
2022-06-20 173.45 173.71 172.87 172.92 0.0M
2022-06-17 173.38 174.53 173.25 174.53 0.0M
2022-06-16 173.49 173.76 171.76 172.53 0.0M
2022-06-15 172.10 173.19 171.19 172.91 0.0M
2022-06-14 173.69 173.78 172.20 172.20 0.0M
2022-06-13 174.66 174.66 173.34 173.55 0.0M
2022-06-10 174.21 176.07 174.21 174.81 0.0M
2022-06-09 173.08 173.95 171.90 173.72 0.0M
2022-06-08 173.98 174.01 172.81 173.16 0.0M
2022-06-07 173.45 174.37 173.45 174.29 0.0M
2022-06-06 174.06 174.06 173.21 173.49 0.0M
2022-06-03 174.05 174.50 173.74 174.19 0.0M
2022-06-02 175.12 175.20 174.40 174.50 0.0M
2022-06-01 175.12 175.80 175.00 175.64 0.0M
2022-05-31 175.40 176.30 175.21 175.30 0.0M
2022-05-30 175.79 175.99 175.08 175.08 0.0M
2022-05-27 176.74 177.66 176.43 177.41 0.0M
2022-05-26 178.00 178.11 176.43 176.51 0.0M
2022-05-25 177.40 178.42 177.22 177.88 0.0M
2022-05-24 175.71 177.08 175.62 177.01 0.0M
2022-05-23 177.54 177.85 175.81 175.81 0.0M
2022-05-20 177.67 178.80 177.39 178.56 0.0M
2022-05-19 179.09 179.52 177.85 177.85 0.0M
2022-05-18 176.91 178.21 176.57 177.91 0.0M
2022-05-17 178.80 178.80 176.75 176.75 0.0M
2022-05-16 179.94 180.72 179.00 180.54 0.0M
2022-05-13 180.39 180.39 179.17 179.73 0.0M
2022-05-12 179.50 180.95 179.16 180.44 0.0M
2022-05-11 178.16 178.55 176.76 177.84 0.0M
2022-05-10 176.64 178.35 176.60 178.35 0.0M
2022-05-09 176.02 176.83 174.81 176.59 0.0M
2022-05-06 177.39 177.39 175.28 175.54 0.0M
2022-05-05 177.06 177.91 176.50 176.59 0.0M
2022-05-04 177.95 178.06 177.07 177.31 0.0M
2022-05-03 177.84 178.45 177.30 178.25 0.0M
2022-05-02 177.87 178.85 177.35 177.91 0.0M
2022-04-29 179.64 179.69 178.20 178.66 0.0M
2022-04-28 180.19 180.42 179.33 179.54 0.0M
2022-04-27 179.01 180.74 178.84 179.78 0.0M
2022-04-26 176.79 179.20 176.79 178.73 0.0M
2022-04-25 176.44 177.63 176.02 177.63 0.0M
2022-04-22 173.67 174.75 172.99 174.28 0.0M
2022-04-21 173.23 173.36 172.43 172.89 0.0M
2022-04-20 173.68 174.19 173.20 173.85 0.0M
2022-04-19 175.27 175.27 173.97 174.46 0.0M
2022-04-14 175.60 176.75 175.17 175.75 0.0M
2022-04-13 175.69 177.09 175.16 176.39 0.0M
2022-04-12 174.17 175.94 173.75 175.94 0.0M
2022-04-11 174.46 174.60 173.71 174.36 0.0M
2022-04-08 176.27 176.27 175.35 175.54 0.0M
2022-04-07 176.77 177.29 175.14 176.05 0.0M
2022-04-06 176.26 176.36 175.25 176.36 0.0M
2022-04-05 177.43 177.43 176.50 176.68 0.0M
2022-04-04 176.89 177.94 176.89 177.39 0.0M
2022-04-01 176.68 176.94 176.20 176.85 0.0M
2022-03-31 175.80 177.45 175.80 177.15 0.0M
2022-03-30 175.72 176.04 174.74 175.46 0.0M
2022-03-29 176.33 176.39 173.94 175.31 0.0M
2022-03-28 176.74 177.75 176.02 177.21 0.0M
2022-03-25 177.80 178.34 176.00 176.62 0.0M
2022-03-24 178.92 178.92 178.10 178.53 0.0M
2022-03-23 177.54 179.08 177.54 178.29 0.0M
2022-03-22 178.91 178.91 177.24 177.88 0.0M
2022-03-21 179.90 180.37 179.01 179.01 0.0M
2022-03-18 179.94 181.07 179.90 180.32 0.0M
2022-03-17 180.41 181.10 179.35 179.35 0.0M
2022-03-16 181.41 181.57 180.28 180.78 0.0M
2022-03-15 181.82 182.80 181.82 182.51 0.0M
2022-03-14 183.94 184.00 182.05 182.05 0.0M
2022-03-11 184.21 184.62 183.11 184.62 0.0M
2022-03-10 184.00 184.30 182.25 183.50 0.0M
2022-03-09 187.17 187.17 183.31 183.31 0.0M
2022-03-08 189.20 189.20 187.35 187.96 0.0M
2022-03-07 190.14 191.03 188.48 189.71 0.0M
2022-03-04 186.57 189.83 186.33 189.83 0.0M
2022-03-03 184.22 185.42 183.22 185.31 0.0M
2022-03-02 186.36 186.88 184.17 184.17 0.0M
2022-03-01 182.18 186.20 182.11 186.20 0.0M
2022-02-28 181.84 182.00 180.95 181.50 0.0M
2022-02-25 180.85 181.53 179.71 179.71 0.0M
2022-02-24 180.92 183.00 180.55 181.96 0.0M
2022-02-23 178.25 178.90 178.09 178.88 0.0M
2022-02-22 180.62 180.62 178.38 178.80 0.0M
2022-02-21 178.09 179.61 177.78 179.28 0.0M
2022-02-18 177.73 178.98 177.73 178.97 0.0M
2022-02-17 177.02 178.17 177.02 177.89 0.0M
2022-02-16 176.73 177.10 176.58 176.80 0.0M
2022-02-15 178.50 178.50 176.97 177.08 0.0M
2022-02-14 178.38 179.57 178.00 178.00 0.0M
2022-02-11 177.31 177.31 176.16 176.16 0.0M
2022-02-10 177.46 177.49 175.28 175.28 0.0M
2022-02-09 177.81 177.94 177.30 177.51 0.0M
2022-02-08 177.71 177.83 177.22 177.52 0.0M
2022-02-07 177.79 178.03 177.24 177.37 0.0M
2022-02-04 178.60 178.80 177.31 177.44 0.0M
2022-02-03 181.99 182.37 178.78 178.78 0.0M
2022-02-02 182.04 182.23 181.24 182.23 0.0M
2022-02-01 182.23 182.91 181.94 182.34 0.0M
2022-01-31 183.82 184.20 182.96 183.12 0.1M
2022-01-28 183.58 184.02 183.39 183.89 0.0M
2022-01-27 182.66 184.08 182.31 183.72 0.0M
2022-01-26 182.08 182.30 181.95 182.14 0.0M
2022-01-25 182.04 182.90 181.87 182.49 0.0M
2022-01-24 181.76 182.89 181.71 182.41 0.0M
2022-01-21 181.33 181.74 180.97 181.38 0.0M
2022-01-20 179.87 180.63 179.87 180.42 0.0M
2022-01-19 179.62 180.22 179.43 180.15 0.0M
2022-01-18 179.47 180.34 179.42 180.34 0.0M
2022-01-17 179.39 179.79 179.14 179.65 0.0M
2022-01-14 180.19 180.61 179.84 180.39 0.0M
2022-01-13 179.69 180.19 179.49 179.92 0.0M
2022-01-12 181.37 181.44 180.52 180.52 0.0M
2022-01-11 181.39 181.86 181.09 181.09 0.0M
2022-01-10 181.14 181.82 181.14 181.31 0.0M
2022-01-07 182.55 182.75 180.98 180.98 0.0M
2022-01-06 182.74 182.74 182.24 182.54 0.0M
2022-01-05 183.91 184.06 183.07 183.07 0.0M
2022-01-04 184.46 184.46 183.49 183.75 0.0M
2022-01-03 184.79 184.95 183.98 184.56 0.0M