iShares Core 10 Year USD Bond ETF (ILTB)

ILTB
🏛️ アメリカ →
50.29
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
2021-12-31 72.05 72.50 72.02 72.14 0.0M
2021-12-30 71.95 72.15 71.65 72.15 0.0M
2021-12-29 71.80 71.89 71.62 71.65 0.0M
2021-12-28 72.78 72.80 72.14 72.29 0.0M
2021-12-27 72.22 72.48 72.21 72.46 0.0M
2021-12-23 72.56 72.56 72.04 72.27 0.0M
2021-12-22 72.52 72.56 72.31 72.56 0.0M
2021-12-21 72.05 72.30 71.60 72.30 0.0M
2021-12-20 72.84 72.84 72.25 72.29 0.0M
2021-12-17 72.58 72.86 72.58 72.79 0.0M
2021-12-16 72.25 72.68 72.25 72.35 0.0M
2021-12-15 72.48 72.88 72.44 72.66 0.0M
2021-12-14 72.90 73.07 72.57 72.91 0.0M
2021-12-13 73.05 73.28 73.04 73.18 0.0M
2021-12-10 72.82 72.96 72.48 72.52 0.0M
2021-12-09 72.55 72.84 72.51 72.51 0.0M
2021-12-08 73.00 73.00 72.43 72.47 0.0M
2021-12-07 73.37 73.74 73.22 73.26 0.0M
2021-12-06 74.01 74.01 73.40 73.42 0.0M
2021-12-03 73.17 74.22 73.08 74.03 0.0M
2021-12-02 73.21 73.33 72.98 73.33 0.0M
2021-12-01 72.55 72.99 72.39 72.96 0.0M
2021-11-30 72.84 73.18 72.84 73.02 0.0M
2021-11-29 71.87 72.47 71.87 72.46 0.0M
2021-11-26 71.95 72.54 71.88 72.50 0.0M
2021-11-24 70.93 71.63 70.88 71.63 0.0M
2021-11-23 71.45 71.46 70.90 70.90 0.0M
2021-11-22 72.20 72.29 71.63 71.74 0.0M
2021-11-19 72.35 72.63 72.35 72.52 0.0M
2021-11-18 71.63 72.09 71.63 72.01 0.0M
2021-11-17 71.22 71.79 71.22 71.77 0.0M
2021-11-16 71.52 71.83 71.32 71.32 0.0M
2021-11-15 72.18 72.19 71.51 71.53 0.0M
2021-11-12 72.58 72.69 72.19 72.33 0.0M
2021-11-11 72.76 72.83 72.53 72.54 0.0M
2021-11-10 73.75 73.75 72.44 72.69 0.0M
2021-11-09 73.91 74.12 73.80 73.80 0.0M
2021-11-08 73.30 73.34 73.14 73.30 0.0M
2021-11-05 73.11 73.52 72.96 73.42 0.0M
2021-11-04 72.08 72.67 72.05 72.51 0.0M
2021-11-03 72.62 72.66 71.90 71.97 0.0M
2021-11-02 72.03 72.45 72.03 72.38 0.0M
2021-11-01 71.77 72.12 71.77 72.11 0.0M
2021-10-29 72.12 72.67 72.12 72.54 0.0M
2021-10-28 72.67 72.86 72.38 72.52 0.0M
2021-10-27 72.39 72.90 72.33 72.75 0.0M
2021-10-26 71.64 71.82 71.36 71.82 0.1M
2021-10-25 71.22 71.44 71.22 71.31 0.0M
2021-10-22 71.13 71.38 71.08 71.31 0.0M
2021-10-21 70.98 71.02 70.77 70.85 0.0M
2021-10-20 71.16 71.22 70.90 70.93 0.3M
2021-10-19 71.64 71.64 71.28 71.28 0.0M
2021-10-18 71.71 72.09 71.64 71.92 0.2M
2021-10-15 71.84 71.92 71.65 71.90 0.0M
2021-10-14 71.90 72.19 71.82 72.16 0.0M
2021-10-13 71.40 71.83 71.40 71.83 0.0M
2021-10-12 70.72 71.20 70.71 71.20 0.0M
2021-10-11 70.38 70.52 70.37 70.38 0.0M
2021-10-08 70.78 70.78 70.45 70.51 0.1M
2021-10-07 71.09 71.32 70.86 71.00 0.1M
2021-10-06 71.43 71.57 71.34 71.51 0.0M
2021-10-05 71.72 71.73 71.30 71.36 0.0M
2021-10-04 71.73 71.94 71.57 71.81 0.0M
2021-10-01 71.73 72.04 71.58 72.01 0.0M
2021-09-30 71.73 71.79 71.46 71.58 0.0M
2021-09-29 72.04 72.24 71.63 71.79 0.0M
2021-09-28 72.04 72.14 71.64 71.72 0.0M
2021-09-27 72.62 72.93 72.62 72.80 0.1M
2021-09-24 73.23 73.26 72.90 72.97 0.0M
2021-09-23 74.04 74.05 73.35 73.44 0.1M
2021-09-22 74.15 74.49 74.07 74.49 0.1M
2021-09-21 74.09 74.15 74.03 74.14 0.0M
2021-09-20 73.93 74.21 73.90 74.16 0.0M
2021-09-17 73.66 73.70 73.52 73.67 0.1M
2021-09-16 73.83 74.08 73.78 73.97 0.0M
2021-09-15 74.37 74.37 74.00 74.21 0.0M
2021-09-14 73.92 74.58 73.92 74.33 0.0M
2021-09-13 73.80 73.90 73.75 73.84 0.0M
2021-09-10 73.79 73.83 73.42 73.52 0.0M
2021-09-09 73.39 74.01 73.29 73.91 0.0M
2021-09-08 73.08 73.32 73.04 73.23 0.0M
2021-09-07 73.01 73.01 72.74 72.83 0.0M
2021-09-03 73.36 73.47 73.29 73.37 0.0M
2021-09-02 73.71 73.81 73.56 73.81 0.0M
2021-09-01 73.72 73.72 73.37 73.58 0.0M
2021-08-31 73.89 74.08 73.54 73.80 0.0M
2021-08-30 73.72 73.99 73.64 73.98 0.0M
2021-08-27 73.33 73.79 73.25 73.78 0.0M
2021-08-26 73.26 73.30 73.08 73.24 0.1M
2021-08-25 73.60 73.62 73.11 73.24 0.0M
2021-08-24 73.70 73.81 73.41 73.60 0.0M
2021-08-23 73.86 73.99 73.80 73.92 0.0M
2021-08-20 73.92 74.04 73.83 73.93 0.0M
2021-08-19 73.72 73.85 73.59 73.85 0.0M
2021-08-18 73.36 73.57 73.26 73.52 0.0M
2021-08-17 73.35 73.58 73.31 73.45 0.0M
2021-08-16 73.67 73.90 73.51 73.52 0.0M
2021-08-13 72.86 73.41 72.85 73.41 0.0M
2021-08-12 72.49 72.61 72.39 72.60 0.1M
2021-08-11 72.48 72.70 72.28 72.58 0.0M
2021-08-10 72.85 72.85 72.49 72.50 0.0M
2021-08-09 73.12 73.22 72.72 72.74 0.0M
2021-08-06 73.33 73.47 73.05 73.05 0.0M
2021-08-05 74.26 74.32 74.00 74.04 0.0M
2021-08-04 74.56 74.67 73.83 74.36 0.0M
2021-08-03 74.23 74.41 74.14 74.27 0.0M
2021-08-02 73.84 74.41 73.77 74.15 0.0M
2021-07-30 73.85 74.06 73.81 73.98 0.0M
2021-07-29 73.74 74.04 73.65 74.04 0.0M
2021-07-28 73.65 74.08 73.64 74.08 0.0M
2021-07-27 73.86 73.97 73.65 73.94 0.0M
2021-07-26 73.79 73.83 73.41 73.48 0.0M
2021-07-23 73.38 73.70 73.34 73.70 0.0M
2021-07-22 73.27 73.99 73.27 73.89 0.1M
2021-07-21 73.41 73.61 73.15 73.42 0.1M
2021-07-20 74.71 74.78 73.85 73.99 0.1M
2021-07-19 74.10 74.45 73.96 74.38 0.1M
2021-07-16 73.08 73.43 73.08 73.32 0.1M
2021-07-15 73.40 73.52 73.04 73.43 0.1M
2021-07-14 72.75 73.03 72.75 73.03 0.0M
2021-07-13 72.99 73.21 72.30 72.40 0.0M
2021-07-12 73.11 73.12 72.81 72.84 0.0M
2021-07-09 72.96 73.00 72.85 72.90 0.0M
2021-07-08 73.51 73.71 73.38 73.54 0.0M
2021-07-07 73.23 73.59 73.17 73.43 0.0M
2021-07-06 72.63 73.08 72.63 72.96 0.0M
2021-07-02 72.11 72.46 72.05 72.41 0.0M
2021-07-01 72.04 72.18 71.89 72.07 0.0M
2021-06-30 72.28 72.46 72.25 72.26 0.0M
2021-06-29 71.79 72.10 71.75 72.06 0.0M
2021-06-28 71.76 72.11 71.76 72.06 0.0M
2021-06-25 71.90 71.96 71.20 71.49 0.2M
2021-06-24 71.86 72.04 71.85 72.04 0.0M
2021-06-23 71.72 71.87 71.64 71.79 0.0M
2021-06-22 71.29 71.87 71.28 71.85 0.0M
2021-06-21 72.12 72.15 71.56 71.78 0.0M
2021-06-18 72.10 72.72 71.99 72.58 0.1M
2021-06-17 71.26 72.37 71.22 71.72 0.4M
2021-06-16 71.23 71.35 70.70 70.90 0.1M
2021-06-15 70.89 71.06 70.80 71.06 0.0M
2021-06-14 71.39 71.39 70.96 71.03 0.0M
2021-06-11 71.52 71.53 71.31 71.48 0.0M
2021-06-10 70.75 71.48 70.70 71.48 0.0M
2021-06-09 71.05 71.18 70.86 71.00 0.1M
2021-06-08 70.61 70.62 70.48 70.53 0.0M
2021-06-07 70.18 70.19 70.07 70.16 0.0M
2021-06-04 69.78 70.28 69.78 70.26 0.2M
2021-06-03 69.64 69.65 69.45 69.48 0.1M
2021-06-02 69.80 69.91 69.49 69.82 0.7M
2021-06-01 69.59 69.70 69.25 69.60 0.4M
2021-05-28 69.86 70.15 69.86 69.87 0.0M
2021-05-27 69.95 69.95 69.71 69.89 0.0M
2021-05-26 70.17 70.32 69.97 70.17 0.0M
2021-05-25 69.87 70.19 69.87 70.19 0.0M
2021-05-24 69.62 69.81 69.61 69.68 0.0M
2021-05-21 69.51 69.55 69.35 69.53 0.0M
2021-05-20 69.07 69.41 69.07 69.33 0.0M
2021-05-19 68.84 69.10 68.56 68.77 0.0M
2021-05-18 69.02 69.04 68.87 68.90 0.0M
2021-05-17 69.25 69.29 69.13 69.20 0.0M
2021-05-14 69.09 69.33 69.03 69.31 0.0M
2021-05-13 68.73 68.90 68.68 68.81 0.0M
2021-05-12 68.85 68.94 68.46 68.54 0.1M
2021-05-11 69.19 69.22 68.81 69.10 0.0M
2021-05-10 69.91 70.02 69.48 69.49 0.0M
2021-05-07 70.37 70.59 69.89 70.01 0.1M
2021-05-06 69.89 70.28 69.87 70.21 0.0M
2021-05-05 69.79 70.10 69.73 70.09 0.2M
2021-05-04 70.05 70.20 69.84 69.96 0.2M
2021-05-03 69.75 70.03 69.54 69.67 0.1M
2021-04-30 69.67 69.81 69.55 69.81 0.0M
2021-04-29 69.31 69.62 69.15 69.62 0.0M
2021-04-28 69.65 69.75 69.37 69.73 0.0M
2021-04-27 70.14 70.17 69.69 69.69 0.0M
2021-04-26 70.35 70.38 70.22 70.22 0.0M
2021-04-23 70.29 70.39 70.16 70.27 0.0M
2021-04-22 70.22 70.34 69.97 70.28 0.0M
2021-04-21 69.87 70.12 69.79 70.12 0.0M
2021-04-20 69.56 70.06 69.56 69.86 0.1M
2021-04-19 69.63 69.90 69.55 69.73 0.1M
2021-04-16 69.95 70.08 69.78 69.91 0.1M
2021-04-15 70.08 70.70 70.08 70.46 0.0M
2021-04-14 69.61 69.68 69.42 69.55 0.0M
2021-04-13 69.22 69.72 69.20 69.72 0.0M
2021-04-12 69.22 69.36 69.10 69.34 0.1M
2021-04-09 69.26 69.55 69.14 69.30 0.0M
2021-04-08 69.22 69.48 69.21 69.43 0.1M
2021-04-07 69.32 69.44 68.62 68.96 0.1M
2021-04-06 68.91 69.46 68.91 69.46 0.0M
2021-04-05 68.86 68.90 68.64 68.80 0.1M
2021-04-01 68.85 69.21 68.82 69.18 0.0M
2021-03-31 68.74 68.95 68.45 68.55 0.0M
2021-03-30 68.11 68.56 67.97 68.53 0.0M
2021-03-29 68.52 68.53 68.04 68.30 0.1M
2021-03-26 68.39 68.83 68.37 68.51 0.0M
2021-03-25 68.96 69.09 68.63 68.75 0.0M
2021-03-24 68.61 69.02 68.57 68.98 0.0M
2021-03-23 68.44 68.73 68.22 68.73 0.1M
2021-03-22 68.08 68.47 68.02 68.38 0.0M
2021-03-19 67.48 67.82 67.42 67.75 0.1M
2021-03-18 67.30 67.65 67.16 67.52 0.1M
2021-03-17 67.69 68.17 67.50 68.04 0.0M
2021-03-16 68.40 68.59 68.03 68.20 0.0M
2021-03-15 68.07 68.39 68.07 68.26 0.0M
2021-03-12 68.17 68.25 67.85 67.91 0.0M
2021-03-11 69.22 69.42 69.11 69.29 0.0M
2021-03-10 69.05 69.44 69.01 69.35 0.0M
2021-03-09 68.71 69.07 68.71 68.94 0.0M
2021-03-08 68.84 68.84 68.18 68.19 0.0M
2021-03-05 68.67 69.00 68.65 68.86 0.0M
2021-03-04 69.68 69.68 68.74 69.03 0.0M
2021-03-03 69.62 69.92 69.47 69.68 0.1M
2021-03-02 70.31 70.40 70.16 70.40 0.1M
2021-03-01 70.12 70.44 70.01 70.31 0.1M
2021-02-26 70.27 70.86 69.67 70.85 0.1M
2021-02-25 70.00 70.02 68.62 69.21 0.1M
2021-02-24 69.81 70.65 69.76 70.57 0.0M
2021-02-23 70.42 70.81 70.33 70.65 0.1M
2021-02-22 71.19 71.40 70.64 70.73 0.1M
2021-02-19 71.90 71.98 71.29 71.33 0.1M
2021-02-18 72.10 72.36 71.97 72.21 0.0M
2021-02-17 72.32 72.53 72.10 72.45 0.0M
2021-02-16 72.22 72.25 71.87 72.03 0.1M
2021-02-12 72.97 73.05 72.80 72.80 0.0M
2021-02-11 73.74 73.74 73.32 73.34 0.0M
2021-02-10 73.55 73.75 73.51 73.74 0.0M
2021-02-09 73.67 73.68 73.25 73.33 0.0M
2021-02-08 73.23 73.55 73.13 73.34 0.0M
2021-02-05 73.50 73.66 73.01 73.06 0.0M
2021-02-04 73.31 73.48 73.14 73.38 0.1M
2021-02-03 73.70 73.70 73.40 73.49 0.2M
2021-02-02 73.81 73.92 73.73 73.77 0.0M
2021-02-01 74.05 74.26 73.93 74.17 0.0M
2021-01-29 74.05 74.41 74.02 74.21 0.0M
2021-01-28 74.69 74.72 74.34 74.48 0.0M
2021-01-27 74.85 74.98 74.61 74.75 0.1M
2021-01-26 74.66 74.88 74.66 74.84 0.0M
2021-01-25 74.57 74.85 74.52 74.61 0.1M
2021-01-22 74.15 74.34 74.05 74.25 0.0M
2021-01-21 74.24 74.29 74.05 74.16 0.1M
2021-01-20 74.52 74.64 74.42 74.62 0.1M
2021-01-19 74.21 74.57 74.19 74.53 0.1M
2021-01-15 74.36 74.50 74.20 74.34 0.0M
2021-01-14 74.72 74.72 73.95 74.02 0.1M
2021-01-13 74.08 74.70 74.08 74.66 0.0M
2021-01-12 73.72 73.91 73.35 73.75 0.1M
2021-01-11 73.86 73.99 73.76 73.85 0.0M
2021-01-08 74.14 74.25 73.85 74.20 0.1M
2021-01-07 74.01 74.32 74.00 74.11 0.1M
2021-01-06 74.61 74.71 74.03 74.71 0.2M
2021-01-05 75.74 75.74 75.30 75.62 0.0M
2021-01-04 76.15 76.32 75.98 76.00 0.0M