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
2023-12-29 159.38 159.54 158.87 159.15 0.0M
2023-12-28 159.19 159.53 158.83 159.53 0.0M
2023-12-27 159.54 159.54 158.75 158.89 0.0M
2023-12-22 159.92 160.08 159.33 159.33 0.0M
2023-12-21 160.69 161.00 160.14 160.18 0.0M
2023-12-20 160.08 160.77 159.83 159.91 0.0M
2023-12-19 160.37 160.41 159.64 159.80 0.0M
2023-12-18 160.52 160.89 160.03 160.03 0.0M
2023-12-15 159.35 160.80 159.25 160.73 0.0M
2023-12-14 160.75 160.82 159.04 159.62 0.0M
2023-12-13 159.51 159.51 159.03 159.50 0.0M
2023-12-12 159.65 159.65 158.61 158.84 0.0M
2023-12-11 158.78 158.82 158.33 158.69 0.0M
2023-12-08 159.64 159.64 158.62 158.83 0.0M
2023-12-07 159.42 159.85 159.42 159.82 0.0M
2023-12-06 159.10 159.73 158.54 159.68 0.0M
2023-12-05 158.12 159.09 157.52 159.04 0.0M
2023-12-04 157.24 157.72 156.94 157.32 0.0M
2023-12-01 155.77 157.03 155.56 157.03 0.0M
2023-11-30 155.65 155.96 155.28 155.64 0.0M
2023-11-29 155.06 155.31 154.81 155.16 0.0M
2023-11-28 154.26 154.26 153.50 153.95 0.0M
2023-11-27 153.17 153.82 152.90 153.80 0.0M
2023-11-24 153.70 153.74 153.17 153.29 0.0M
2023-11-23 154.28 154.57 153.88 153.88 0.0M
2023-11-22 154.21 155.13 154.21 154.76 0.0M
2023-11-21 153.84 154.25 153.50 154.23 0.0M
2023-11-20 153.61 153.62 153.15 153.15 0.0M
2023-11-17 155.07 155.49 154.09 154.16 0.0M
2023-11-16 154.47 154.77 154.02 154.50 0.0M
2023-11-15 157.10 157.40 156.14 156.14 0.0M
2023-11-14 157.46 157.89 157.00 157.10 0.0M
2023-11-13 157.32 157.61 156.84 157.11 0.0M
2023-11-10 158.01 158.20 157.36 158.03 0.0M
2023-11-09 158.83 158.83 157.97 158.03 0.0M
2023-11-08 158.19 158.80 158.12 158.52 0.0M
2023-11-07 157.25 158.25 157.25 158.13 0.0M
2023-11-06 157.41 157.42 156.60 156.75 0.0M
2023-11-03 158.01 158.85 157.85 158.01 0.0M
2023-11-02 157.65 158.21 157.52 158.07 0.0M
2023-11-01 156.17 157.86 156.08 157.72 0.0M
2023-10-31 156.14 156.64 155.65 156.61 0.0M
2023-10-30 157.01 157.01 155.43 155.56 0.0M
2023-10-27 156.57 157.00 156.21 156.21 0.0M
2023-10-26 155.55 156.63 155.50 156.63 0.0M
2023-10-25 156.38 156.40 155.43 155.43 0.0M
2023-10-24 155.37 156.10 155.20 156.10 0.0M
2023-10-23 155.01 155.35 154.33 155.29 0.0M
2023-10-20 155.52 155.70 154.84 155.57 0.0M
2023-10-19 155.58 155.58 155.04 155.47 0.0M
2023-10-18 156.18 156.94 155.72 156.22 0.0M
2023-10-17 158.04 158.09 156.37 156.52 0.0M
2023-10-16 159.07 159.07 158.30 158.35 0.0M
2023-10-13 158.95 159.97 158.87 159.85 0.0M
2023-10-12 158.88 159.25 158.62 158.78 0.0M
2023-10-11 158.17 159.29 158.17 158.72 0.0M
2023-10-10 158.57 158.68 157.70 158.18 0.0M
2023-10-09 158.00 158.83 157.98 158.83 0.0M
2023-10-06 158.07 158.10 156.94 156.94 0.0M
2023-10-05 158.35 158.58 158.17 158.25 0.0M
2023-10-04 157.62 158.21 157.24 158.09 0.0M
2023-10-03 159.28 159.36 158.51 158.51 0.0M
2023-10-02 158.51 159.23 158.50 158.88 0.0M
2023-09-29 159.09 159.59 158.77 159.19 0.0M
2023-09-28 159.67 159.67 158.28 158.45 0.0M
2023-09-27 159.86 160.42 159.84 159.93 0.0M
2023-09-26 159.28 159.56 159.11 159.45 0.0M
2023-09-25 159.18 159.46 158.93 159.46 0.0M
2023-09-22 158.74 159.50 158.74 159.34 0.0M
2023-09-21 159.44 159.56 158.60 158.60 0.0M
2023-09-20 159.81 159.81 159.42 159.55 0.0M
2023-09-19 160.16 160.19 159.52 159.80 0.0M
2023-09-18 160.16 160.31 159.93 159.93 0.0M
2023-09-15 160.89 160.89 160.24 160.31 0.0M
2023-09-14 160.19 161.23 159.90 160.95 0.0M
2023-09-13 159.68 159.77 159.30 159.76 0.0M
2023-09-12 159.65 160.12 159.65 159.78 0.0M
2023-09-11 159.69 159.83 159.38 159.53 0.0M
2023-09-08 160.71 160.76 160.40 160.54 0.1M
2023-09-07 159.84 160.33 159.82 160.13 0.0M
2023-09-06 160.09 160.09 159.52 159.67 0.0M
2023-09-05 159.84 160.39 159.84 160.15 0.0M
2023-09-04 159.77 159.82 159.45 159.67 0.0M
2023-09-01 159.90 160.26 159.49 159.85 0.0M
2023-08-31 159.14 160.17 159.14 160.11 0.0M
2023-08-30 159.08 159.21 158.50 158.70 0.0M
2023-08-29 159.37 159.68 158.98 159.49 0.2M
2023-08-28 158.85 159.22 158.68 159.06 0.0M
2023-08-25 159.15 159.15 158.62 159.11 0.0M
2023-08-24 158.65 158.87 158.46 158.72 0.0M
2023-08-23 157.25 158.52 157.25 158.31 0.0M
2023-08-22 156.05 157.12 156.00 157.10 0.0M
2023-08-21 157.27 157.27 156.33 156.36 0.0M
2023-08-18 158.08 158.16 157.70 157.91 0.0M
2023-08-17 156.99 157.24 156.72 157.06 0.0M
2023-08-16 157.72 157.86 157.40 157.57 0.0M
2023-08-15 157.15 157.59 156.84 157.57 0.0M
2023-08-14 157.63 158.02 157.45 157.74 0.0M
2023-08-11 157.70 157.86 157.43 157.61 0.0M
2023-08-10 158.65 158.74 158.25 158.25 0.0M
2023-08-09 159.07 159.12 158.70 159.00 0.0M
2023-08-08 158.74 159.89 158.74 159.31 0.0M
2023-08-07 158.34 158.34 157.81 157.81 0.0M
2023-08-04 157.33 157.47 156.80 157.22 0.0M
2023-08-03 158.09 158.18 157.35 157.35 0.0M
2023-08-02 158.50 158.75 158.05 158.09 0.0M
2023-08-01 159.20 159.26 158.39 158.46 0.0M
2023-07-31 158.27 158.62 158.09 158.58 0.0M
2023-07-28 158.47 159.07 158.10 158.37 0.0M
2023-07-27 158.75 159.25 157.84 159.00 0.0M
2023-07-26 158.75 158.88 158.37 158.64 0.0M
2023-07-25 158.72 158.94 158.48 158.81 0.0M
2023-07-24 158.12 159.33 158.12 159.13 0.0M
2023-07-21 157.95 158.61 157.95 158.61 0.0M
2023-07-20 158.08 158.08 157.66 158.01 0.0M
2023-07-19 158.24 158.37 157.79 157.94 0.0M
2023-07-18 157.25 157.82 157.25 157.78 0.0M
2023-07-17 157.25 157.53 156.86 156.98 0.0M
2023-07-14 157.69 157.81 157.20 157.23 0.0M
2023-07-13 157.95 158.26 157.75 157.91 0.0M
2023-07-12 158.17 158.41 157.80 157.92 0.0M
2023-07-11 158.19 158.62 158.19 158.19 0.0M
2023-07-10 157.60 158.03 157.50 157.88 0.0M
2023-07-07 159.05 159.12 158.14 158.14 0.0M
2023-07-06 160.39 160.39 158.71 158.71 0.0M
2023-07-05 161.01 161.28 160.78 160.78 0.0M
2023-07-04 160.61 160.97 160.61 160.97 0.0M
2023-07-03 161.38 161.54 160.85 160.86 0.0M
2023-06-30 161.39 161.59 160.80 161.24 0.0M
2023-06-29 162.21 162.21 161.42 161.43 0.0M
2023-06-28 161.54 162.19 161.32 162.19 0.0M
2023-06-27 161.88 162.05 161.17 161.17 0.0M
2023-06-26 162.62 163.14 162.39 162.47 0.0M
2023-06-23 161.31 163.17 161.31 162.51 0.0M
2023-06-22 161.16 161.16 160.20 160.90 0.0M
2023-06-21 161.93 162.13 161.00 161.06 0.0M
2023-06-20 161.40 162.75 161.14 162.51 0.0M
2023-06-19 161.69 161.69 160.90 160.90 0.0M
2023-06-16 161.46 161.89 161.00 161.58 0.0M
2023-06-15 162.53 162.58 161.84 161.85 0.0M
2023-06-14 163.02 163.21 162.20 162.47 0.0M
2023-06-13 163.91 164.14 163.13 163.37 0.0M
2023-06-12 164.28 164.59 163.64 164.10 0.0M
2023-06-09 164.18 164.37 163.79 164.37 0.0M
2023-06-08 164.14 164.29 163.75 164.12 0.0M
2023-06-07 166.31 166.31 164.67 164.67 0.0M
2023-06-06 165.34 166.47 165.34 165.78 0.0M
2023-06-05 165.24 165.70 164.94 165.58 0.0M
2023-06-02 165.88 166.04 165.51 165.62 0.0M
2023-06-01 166.40 167.00 165.95 166.36 0.0M
2023-05-31 166.62 167.07 165.75 166.94 0.0M
2023-05-30 165.21 165.39 164.37 165.34 0.0M
2023-05-29 163.76 164.84 163.70 164.66 0.0M
2023-05-26 164.09 164.11 163.50 163.93 0.0M
2023-05-25 164.85 164.98 164.32 164.41 0.0M
2023-05-24 164.50 165.27 164.50 164.92 0.0M
2023-05-23 163.88 164.34 163.88 164.25 0.0M
2023-05-22 164.76 164.89 164.00 164.00 0.0M
2023-05-19 165.55 165.63 164.19 164.68 0.0M
2023-05-18 167.83 167.98 167.74 167.93 0.0M
2023-05-17 168.10 168.69 167.96 168.03 0.0M
2023-05-16 168.59 168.59 167.51 167.56 0.0M
2023-05-15 168.53 168.65 168.02 168.23 0.0M
2023-05-12 168.65 169.37 168.57 169.30 0.0M
2023-05-11 168.27 169.66 168.21 169.07 0.0M
2023-05-10 166.32 167.33 166.32 167.17 0.0M
2023-05-09 166.37 166.83 166.31 166.75 0.0M
2023-05-08 166.32 166.34 165.57 166.07 0.0M
2023-05-05 167.21 167.33 166.51 166.51 0.0M
2023-05-04 166.71 168.75 166.71 168.63 0.0M
2023-05-03 166.68 167.02 166.58 166.82 0.0M
2023-05-02 165.37 167.06 165.28 167.02 0.0M
2023-04-28 165.59 166.80 165.59 165.96 0.0M
2023-04-27 165.78 165.89 165.34 165.34 0.0M
2023-04-26 166.99 166.99 165.74 165.99 0.0M
2023-04-25 165.66 167.26 165.66 167.10 0.0M
2023-04-24 165.53 165.55 164.90 165.16 0.0M
2023-04-21 166.13 166.25 165.15 165.17 0.0M
2023-04-20 165.29 165.70 165.16 165.66 0.0M
2023-04-19 164.81 165.17 164.49 164.54 0.0M
2023-04-18 165.02 165.41 164.60 165.20 0.0M
2023-04-17 165.47 165.85 165.16 165.72 0.0M
2023-04-14 165.27 165.59 164.92 165.41 0.0M
2023-04-13 167.18 167.18 165.77 165.77 0.0M
2023-04-12 167.40 167.67 166.55 166.93 0.0M
2023-04-11 168.10 168.45 167.30 167.48 0.0M
2023-04-06 169.56 169.92 169.30 169.38 0.0M
2023-04-05 167.84 169.76 167.68 169.33 0.0M
2023-04-04 167.46 167.83 166.86 167.83 0.0M
2023-04-03 167.61 168.23 166.80 168.01 0.0M
2023-03-31 165.80 166.95 165.80 166.95 0.0M
2023-03-30 167.06 167.06 165.29 165.71 0.0M
2023-03-29 166.84 166.94 165.93 166.89 0.0M
2023-03-28 167.45 167.46 166.60 166.78 0.0M
2023-03-27 169.72 170.41 168.00 168.44 0.0M
2023-03-24 169.23 172.09 169.23 170.71 0.0M
2023-03-23 166.97 168.57 166.58 167.57 0.0M
2023-03-22 167.15 167.15 165.98 166.87 0.0M
2023-03-21 168.99 168.99 166.92 167.33 0.0M
2023-03-20 172.24 173.12 169.34 169.34 0.0M
2023-03-17 169.06 171.63 168.76 170.68 0.0M
2023-03-16 170.68 172.80 170.25 170.25 0.0M
2023-03-15 166.48 173.64 166.34 173.00 0.0M
2023-03-14 169.47 169.47 166.95 167.18 0.0M
2023-03-13 166.49 170.70 166.49 168.75 0.0M
2023-03-10 167.19 167.36 165.61 166.51 0.0M
2023-03-09 165.03 165.30 164.85 165.12 0.0M
2023-03-08 165.26 166.11 165.15 165.65 0.0M
2023-03-07 163.54 165.14 163.54 165.14 0.0M
2023-03-06 164.27 164.91 163.43 163.50 0.0M
2023-03-03 163.51 164.19 163.51 164.19 0.0M
2023-03-02 163.33 163.76 163.24 163.33 0.0M
2023-03-01 164.42 164.42 163.10 163.18 0.0M
2023-02-28 164.92 165.01 164.19 164.95 0.0M
2023-02-27 165.70 165.70 164.99 165.26 0.0M
2023-02-24 165.98 166.01 165.37 165.37 0.0M
2023-02-23 164.83 165.66 164.67 165.66 0.0M
2023-02-22 164.35 165.00 164.15 165.00 0.0M
2023-02-21 164.92 165.20 163.98 164.26 0.0M
2023-02-20 164.77 165.09 164.77 164.95 0.0M
2023-02-17 164.83 165.46 164.70 165.19 0.0M
2023-02-16 165.41 165.64 164.98 165.23 0.0M
2023-02-15 165.64 166.03 165.26 165.54 0.0M
2023-02-14 166.13 166.13 164.99 164.99 0.0M
2023-02-13 166.26 166.54 165.76 165.90 0.0M
2023-02-10 166.88 166.88 165.93 166.47 0.0M
2023-02-09 167.13 167.13 166.45 166.96 0.0M
2023-02-08 166.59 166.71 166.28 166.49 0.0M
2023-02-07 167.29 167.77 167.14 167.42 0.0M
2023-02-06 167.22 167.35 166.55 167.13 0.0M
2023-02-03 167.79 167.91 166.13 166.74 0.0M
2023-02-02 165.87 167.88 165.78 167.88 0.0M
2023-02-01 166.49 166.80 165.89 165.97 0.0M
2023-01-31 166.86 167.28 166.44 166.44 0.0M
2023-01-30 166.26 166.26 165.39 165.90 0.0M
2023-01-27 166.24 166.69 165.70 166.47 0.0M
2023-01-26 166.61 166.93 166.38 166.67 0.0M
2023-01-25 166.86 167.58 166.55 166.59 0.0M
2023-01-24 166.21 166.88 166.17 166.70 0.0M
2023-01-23 166.13 166.58 166.00 166.44 0.0M
2023-01-20 168.04 168.27 167.04 167.04 0.0M
2023-01-19 169.43 169.43 168.68 169.05 0.0M
2023-01-18 167.26 168.40 166.49 168.39 0.0M
2023-01-17 166.42 167.46 165.92 167.27 0.0M
2023-01-16 166.94 167.16 166.40 166.65 0.0M
2023-01-13 167.40 168.10 167.36 167.74 0.0M
2023-01-12 167.85 168.01 167.10 167.22 0.0M
2023-01-11 167.43 167.45 166.87 167.07 0.0M
2023-01-10 167.59 167.72 166.62 166.62 0.0M
2023-01-09 167.84 168.12 167.15 167.76 0.0M
2023-01-06 168.52 169.31 168.36 168.96 0.0M
2023-01-05 167.17 168.26 167.01 168.26 0.0M
2023-01-04 167.77 167.77 167.17 167.50 0.0M
2023-01-03 165.84 168.14 165.84 167.29 0.0M
2023-01-02 164.17 165.13 163.94 165.13 0.0M