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
2023-12-29 52.69 52.85 52.50 52.58 0.0M
2023-12-28 53.07 53.25 52.81 52.93 0.2M
2023-12-27 52.94 53.25 52.82 53.18 0.4M
2023-12-26 52.35 52.51 52.30 52.47 0.0M
2023-12-22 52.69 52.69 52.20 52.29 0.1M
2023-12-21 52.79 52.81 52.37 52.51 0.1M
2023-12-20 52.53 52.67 52.31 52.64 0.1M
2023-12-19 52.42 52.82 52.31 52.39 0.4M
2023-12-18 52.30 52.30 52.11 52.22 0.1M
2023-12-15 52.46 52.64 52.35 52.57 0.1M
2023-12-14 52.15 52.63 52.05 52.57 0.1M
2023-12-13 50.91 51.85 50.77 51.77 0.1M
2023-12-12 50.24 50.66 50.24 50.56 0.1M
2023-12-11 50.21 50.37 50.06 50.31 0.0M
2023-12-08 50.42 50.52 50.25 50.40 0.1M
2023-12-07 50.71 51.07 50.66 50.79 0.1M
2023-12-06 50.69 51.03 50.59 50.93 0.0M
2023-12-05 50.00 50.47 50.00 50.44 0.1M
2023-12-04 49.66 49.78 49.48 49.67 0.1M
2023-12-01 49.12 49.94 49.04 49.90 0.1M
2023-11-30 49.46 49.59 49.11 49.29 0.1M
2023-11-29 49.43 49.71 49.32 49.69 0.1M
2023-11-28 48.80 49.09 48.74 49.09 0.1M
2023-11-27 48.55 48.93 48.45 48.93 0.0M
2023-11-24 48.47 48.50 48.29 48.32 0.0M
2023-11-22 48.78 48.86 48.50 48.72 0.0M
2023-11-21 48.43 48.56 48.26 48.45 0.1M
2023-11-20 48.01 48.50 48.01 48.48 0.1M
2023-11-17 48.28 48.36 48.00 48.15 0.4M
2023-11-16 47.80 48.05 47.76 47.98 0.1M
2023-11-15 47.64 47.64 47.30 47.37 0.1M
2023-11-14 47.91 48.03 47.73 47.90 0.1M
2023-11-13 46.76 46.99 46.60 46.92 0.1M
2023-11-10 47.06 47.12 46.95 47.03 0.0M
2023-11-09 47.40 47.40 46.54 46.71 0.1M
2023-11-08 47.17 47.64 47.17 47.59 0.2M
2023-11-07 46.82 47.23 46.76 47.05 0.1M
2023-11-06 46.73 46.73 46.36 46.44 0.1M
2023-11-03 47.39 47.48 46.85 46.90 0.5M
2023-11-02 46.41 46.66 46.25 46.57 0.3M
2023-11-01 45.06 45.68 45.06 45.68 0.1M
2023-10-31 45.26 45.43 45.00 45.00 0.0M
2023-10-30 45.04 45.26 44.85 45.08 0.1M
2023-10-27 45.22 45.37 45.04 45.25 0.0M
2023-10-26 44.99 45.47 44.89 45.39 0.0M
2023-10-25 45.22 45.22 44.79 44.91 0.1M
2023-10-24 45.29 45.69 45.25 45.62 0.0M
2023-10-23 44.53 45.46 44.44 45.26 0.0M
2023-10-20 44.64 44.86 44.57 44.75 0.0M
2023-10-19 45.09 45.34 44.52 44.52 0.1M
2023-10-18 45.34 45.37 45.02 45.15 0.1M
2023-10-17 45.56 45.78 45.39 45.70 0.1M
2023-10-16 46.20 46.20 46.02 46.13 0.1M
2023-10-13 46.78 46.78 46.53 46.66 0.0M
2023-10-12 46.99 46.99 46.02 46.11 0.0M
2023-10-11 46.86 47.04 46.69 47.04 0.1M
2023-10-10 46.14 46.59 45.95 46.41 0.3M
2023-10-09 45.87 46.47 45.71 46.47 0.2M
2023-10-06 45.18 45.86 45.13 45.53 0.2M
2023-10-05 46.13 46.13 45.67 45.94 0.1M
2023-10-04 45.89 46.17 45.69 46.14 0.1M
2023-10-03 46.10 46.20 45.47 45.57 0.1M
2023-10-02 46.76 46.82 46.32 46.40 0.0M
2023-09-29 47.64 47.72 47.02 47.25 0.0M
2023-09-28 46.90 47.28 46.66 47.25 0.1M
2023-09-27 47.81 47.81 47.05 47.23 0.1M
2023-09-26 47.77 47.79 47.39 47.48 0.1M
2023-09-25 47.87 48.01 47.67 47.69 0.0M
2023-09-22 48.21 48.62 48.21 48.58 0.1M
2023-09-21 48.43 48.43 48.12 48.19 0.1M
2023-09-20 49.21 49.35 49.11 49.11 0.0M
2023-09-19 49.09 49.19 48.99 49.01 0.1M
2023-09-18 48.96 49.25 48.96 49.18 0.0M
2023-09-15 49.23 49.23 49.01 49.01 0.1M
2023-09-14 49.40 49.45 49.18 49.20 0.0M
2023-09-13 49.28 49.54 49.26 49.39 0.2M
2023-09-12 49.28 49.38 49.17 49.33 0.0M
2023-09-11 49.32 49.40 49.17 49.28 0.0M
2023-09-08 49.54 49.74 49.44 49.51 0.1M
2023-09-07 49.29 49.41 49.19 49.39 0.1M
2023-09-06 49.31 49.32 49.06 49.13 0.4M
2023-09-05 49.45 49.45 49.13 49.16 0.2M
2023-09-01 50.18 50.18 49.62 49.71 0.1M
2023-08-31 50.51 50.66 50.45 50.47 0.0M
2023-08-30 50.40 50.46 50.31 50.37 0.0M
2023-08-29 49.84 50.47 49.84 50.39 0.0M
2023-08-28 50.01 50.01 49.78 49.91 0.0M
2023-08-25 49.64 49.83 49.50 49.75 0.0M
2023-08-24 49.84 49.91 49.67 49.69 0.0M
2023-08-23 49.42 49.92 49.42 49.88 0.1M
2023-08-22 48.70 48.90 48.60 48.88 0.0M
2023-08-21 48.75 48.75 48.47 48.60 0.1M
2023-08-18 48.80 49.23 48.80 49.15 0.1M
2023-08-17 49.07 49.07 48.70 48.85 0.3M
2023-08-16 49.39 49.55 49.07 49.19 0.0M
2023-08-15 49.73 49.73 49.47 49.47 0.1M
2023-08-14 49.88 50.12 49.66 49.81 0.0M
2023-08-11 49.92 50.09 49.89 49.89 0.0M
2023-08-10 50.63 50.76 50.05 50.08 0.0M
2023-08-09 50.60 50.68 50.52 50.61 0.0M
2023-08-08 50.52 50.68 50.33 50.45 0.1M
2023-08-07 50.22 50.24 49.97 50.07 0.1M
2023-08-04 49.79 50.46 49.79 50.36 0.4M
2023-08-03 49.84 49.84 49.49 49.55 0.3M
2023-08-02 50.50 50.51 50.17 50.41 0.4M
2023-08-01 51.25 51.28 50.89 50.95 0.1M
2023-07-31 51.75 52.04 51.75 51.94 0.0M
2023-07-28 51.62 51.79 51.50 51.74 0.0M
2023-07-27 52.16 52.17 51.27 51.40 0.1M
2023-07-26 52.41 52.41 52.12 52.26 0.1M
2023-07-25 52.04 52.28 52.02 52.08 0.0M
2023-07-24 52.48 52.52 52.16 52.22 0.0M
2023-07-21 52.49 52.49 52.24 52.33 0.0M
2023-07-20 52.36 52.42 52.02 52.18 0.0M
2023-07-19 52.50 52.78 52.37 52.75 0.0M
2023-07-18 52.32 52.41 52.21 52.28 0.0M
2023-07-17 51.94 52.14 51.90 52.09 0.0M
2023-07-14 52.30 52.40 52.00 52.02 0.0M
2023-07-13 52.18 52.41 52.11 52.34 0.0M
2023-07-12 51.55 51.93 51.55 51.91 0.5M
2023-07-11 51.22 51.43 51.16 51.32 0.1M
2023-07-10 50.82 51.11 50.80 51.06 0.3M
2023-07-07 50.80 51.03 50.80 50.84 0.0M
2023-07-06 51.30 51.30 50.90 51.04 0.1M
2023-07-05 52.04 52.10 51.57 51.63 0.2M
2023-07-03 52.42 52.57 52.21 52.22 0.0M
2023-06-30 52.24 52.66 52.19 52.60 0.0M
2023-06-29 52.15 52.15 51.90 52.06 0.1M
2023-06-28 52.53 52.77 52.43 52.71 0.1M
2023-06-27 52.68 52.76 52.33 52.48 0.0M
2023-06-26 52.66 52.67 52.52 52.56 0.0M
2023-06-23 52.77 52.77 52.40 52.46 0.1M
2023-06-22 52.37 52.50 52.13 52.22 0.2M
2023-06-21 52.26 52.70 52.08 52.69 0.4M
2023-06-20 52.46 52.68 52.46 52.55 0.2M
2023-06-16 52.23 52.39 52.16 52.29 0.0M
2023-06-15 52.36 52.57 52.20 52.43 0.0M
2023-06-14 51.86 52.07 51.74 52.00 0.0M
2023-06-13 51.71 52.06 51.55 51.63 0.0M
2023-06-12 51.92 51.99 51.48 51.96 0.0M
2023-06-09 51.65 51.94 51.58 51.77 0.0M
2023-06-08 51.58 51.91 51.58 51.82 0.0M
2023-06-07 51.94 52.04 51.36 51.36 0.0M
2023-06-06 51.85 52.03 51.60 51.97 0.2M
2023-06-05 51.71 52.04 51.59 51.81 0.0M
2023-06-02 52.26 52.26 51.88 51.93 0.0M
2023-06-01 52.22 52.33 52.03 52.22 0.0M
2023-05-31 51.83 52.24 51.82 52.19 0.1M
2023-05-30 51.62 51.91 51.62 51.84 0.0M
2023-05-26 51.07 51.41 51.04 51.41 0.1M
2023-05-25 51.33 51.33 51.01 51.07 0.0M
2023-05-24 51.53 51.53 51.25 51.26 0.0M
2023-05-23 51.24 51.50 51.17 51.45 0.0M
2023-05-22 51.49 51.58 51.30 51.37 0.1M
2023-05-19 51.52 51.67 51.37 51.40 0.1M
2023-05-18 51.88 51.88 51.61 51.68 0.0M
2023-05-17 52.19 52.19 51.92 51.99 0.1M
2023-05-16 51.97 52.00 51.86 52.00 0.0M
2023-05-15 52.41 52.41 52.21 52.24 0.1M
2023-05-12 53.21 53.23 52.78 52.79 0.0M
2023-05-11 53.28 53.28 53.07 53.18 0.0M
2023-05-10 52.71 52.85 52.62 52.83 0.0M
2023-05-09 52.43 52.50 52.29 52.30 0.1M
2023-05-08 52.48 52.54 52.29 52.31 0.2M
2023-05-05 52.86 52.98 52.77 52.96 0.2M
2023-05-04 53.08 53.46 53.08 53.19 0.1M
2023-05-03 53.38 53.75 53.18 53.49 0.3M
2023-05-02 52.65 53.57 52.65 53.31 0.4M
2023-05-01 53.23 53.23 52.20 52.33 0.3M
2023-04-28 53.69 53.90 53.54 53.87 0.0M
2023-04-27 53.32 53.32 53.06 53.10 0.0M
2023-04-26 53.88 53.94 53.40 53.52 0.0M
2023-04-25 53.66 53.98 53.66 53.87 0.0M
2023-04-24 53.16 53.40 53.16 53.35 0.0M
2023-04-21 53.34 53.37 52.88 52.99 0.0M
2023-04-20 53.02 53.20 52.99 53.07 0.0M
2023-04-19 52.88 52.88 52.65 52.81 0.1M
2023-04-18 52.90 53.12 52.88 53.05 0.0M
2023-04-17 53.10 53.15 52.76 52.82 0.1M
2023-04-14 53.42 53.45 53.15 53.35 0.1M
2023-04-13 53.92 54.03 53.59 53.66 0.1M
2023-04-12 54.07 54.08 53.54 53.76 0.1M
2023-04-11 54.01 54.01 53.77 53.93 0.1M
2023-04-10 54.03 54.06 53.69 53.96 0.6M
2023-04-06 54.41 54.55 54.33 54.33 1.0M
2023-04-05 54.09 54.58 54.03 54.42 0.8M
2023-04-04 53.45 54.30 53.45 54.02 1.0M
2023-04-03 53.48 54.04 53.41 53.79 0.6M
2023-03-31 53.33 53.75 53.20 53.73 0.1M
2023-03-30 52.92 53.12 52.92 53.06 0.0M
2023-03-29 52.44 52.83 52.44 52.83 0.0M
2023-03-28 52.64 52.70 52.49 52.67 0.0M
2023-03-27 53.00 53.20 52.61 52.70 0.0M
2023-03-24 53.56 53.75 53.49 53.60 0.0M
2023-03-23 53.10 53.47 52.90 53.40 0.0M
2023-03-22 52.86 53.49 52.64 53.35 0.0M
2023-03-21 52.96 52.96 52.68 52.92 0.0M
2023-03-20 53.20 53.30 52.84 52.93 0.0M
2023-03-17 53.25 53.56 53.25 53.30 0.0M
2023-03-16 53.60 53.69 52.83 52.88 0.1M
2023-03-15 53.01 53.47 52.82 53.11 0.1M
2023-03-14 52.95 52.96 52.35 52.38 0.0M
2023-03-13 53.29 53.72 52.62 52.89 0.1M
2023-03-10 52.28 52.89 52.28 52.77 0.0M
2023-03-09 51.44 51.77 51.43 51.51 0.0M
2023-03-08 51.83 52.02 51.38 51.57 0.0M
2023-03-07 51.64 51.86 51.36 51.54 0.0M
2023-03-06 52.02 52.02 51.49 51.51 0.0M
2023-03-03 51.37 51.87 51.26 51.81 0.0M
2023-03-02 50.58 50.79 50.51 50.74 0.1M
2023-03-01 51.28 51.33 50.94 51.06 0.0M
2023-02-28 51.33 51.69 51.18 51.60 0.1M
2023-02-27 51.65 51.80 51.52 51.60 0.0M
2023-02-24 51.79 51.79 51.38 51.56 0.0M
2023-02-23 51.73 52.10 51.73 52.09 0.0M
2023-02-22 51.53 51.72 51.47 51.55 0.0M
2023-02-21 51.60 51.60 51.19 51.23 0.0M
2023-02-17 51.72 52.16 51.61 52.15 0.1M
2023-02-16 52.15 52.21 51.82 51.86 0.0M
2023-02-15 52.79 52.86 52.38 52.51 0.0M
2023-02-14 53.13 53.19 52.54 52.95 0.1M
2023-02-13 52.75 53.00 52.75 53.00 0.0M
2023-02-10 53.10 53.10 52.60 52.71 0.0M
2023-02-09 54.15 54.15 53.17 53.17 0.0M
2023-02-08 53.67 53.80 53.35 53.70 0.0M
2023-02-07 53.69 54.10 53.55 53.67 0.1M
2023-02-06 54.00 54.04 53.83 53.93 0.0M
2023-02-03 54.49 54.59 54.15 54.42 0.0M
2023-02-02 55.53 55.65 55.16 55.23 0.1M
2023-02-01 54.64 55.32 54.24 55.20 0.1M
2023-01-31 54.45 54.55 54.00 54.48 0.0M
2023-01-30 54.20 54.53 54.12 54.12 0.0M
2023-01-27 54.20 54.51 54.20 54.40 0.2M
2023-01-26 54.61 54.77 54.33 54.59 0.0M
2023-01-25 54.57 54.75 54.31 54.66 0.0M
2023-01-24 54.15 54.67 53.94 54.65 0.0M
2023-01-23 53.99 54.28 53.99 54.05 0.0M
2023-01-20 54.49 54.49 54.11 54.27 0.0M
2023-01-19 54.88 54.89 54.64 54.83 0.0M
2023-01-18 55.14 55.26 54.57 55.07 0.0M
2023-01-17 53.95 54.20 53.95 54.05 0.1M
2023-01-13 54.32 54.68 54.24 54.33 0.0M
2023-01-12 53.83 54.64 53.42 54.64 0.0M
2023-01-11 53.51 53.74 53.40 53.71 0.0M
2023-01-10 53.04 53.23 52.81 53.00 0.0M
2023-01-09 53.08 53.70 53.08 53.55 0.1M
2023-01-06 52.20 53.35 52.20 53.25 0.0M
2023-01-05 51.79 52.26 51.78 52.26 0.0M
2023-01-04 52.33 52.34 51.99 52.22 0.1M
2023-01-03 52.01 52.01 51.39 51.57 0.0M