iシェアーズ・コア米国債7-10年ETF(為替ヘッジあり)（1482）の株価チャート
株価
6/18
- 前日 (6/17)
- 1,577
- 始値
- 1,573
- 高値
- 1,576
- 安値
- 1,572
- 終値 -0.13%
- 1,575
- 出来高 +41.96%
- 173,988
乖離率
- 株価（5日）
移動平均値 - 0%
1,575 - 株価（25日）
移動平均値 - +0.38%
1,569 - 出来高（5日）
移動平均値 - +54.46%
112,641
2026/01/21～2026/06/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/18 | 1,573 | 1,576 | 1,572 | 1,575 | -0.13% | 173,988 | - | +0.38% | - | - |
| 06/17 | 1,577 | 1,579 | 1,577 | 1,577 | +0.25% | 122,558 | - | +0.51% | - | - |
| 06/16 | 1,574 | 1,575 | 1,573 | 1,573 | -0.25% | 8,402 | - | +0.25% | - | - |
| 06/15 | 1,578 | 1,580 | 1,577 | 1,577 | +0.19% | 165,603 | - | +0.51% | - | - |
| 06/12 | 1,573 | 1,575 | 1,573 | 1,574 | +0.64% | 92,653 | - | +0.25% | - | - |
| 06/11 | 1,562 | 1,567 | 1,562 | 1,564 | -0.19% | 74,033 | - | -0.38% | - | - |
| 06/10 | 1,566 | 1,568 | 1,565 | 1,567 | +0.19% | 34,329 | - | -0.25% | - | - |
| 06/09 | 1,563 | 1,566 | 1,561 | 1,564 | +0.19% | 14,328 | - | -0.45% | - | - |
| 06/08 | 1,566 | 1,566 | 1,561 | 1,561 | -0.83% | 33,732 | - | -0.7% | - | - |
| 06/05 | 1,572 | 1,575 | 1,572 | 1,574 | +0.06% | 16,447 | - | +0.06% | - | - |
| 06/04 | 1,570 | 1,574 | 1,570 | 1,573 | 0% | 29,640 | - | 0% | - | - |
| 06/03 | 1,575 | 1,575 | 1,571 | 1,573 | -0.25% | 50,982 | - | -0.06% | - | - |
| 06/02 | 1,575 | 1,578 | 1,574 | 1,577 | +0.13% | 38,643 | - | +0.13% | - | - |
| 06/01 | 1,574 | 1,575 | 1,573 | 1,575 | -0.06% | 18,937 | - | 0% | - | - |
| 05/29 | 1,573 | 1,578 | 1,573 | 1,576 | +0.51% | 20,674 | - | 0% | - | - |
| 05/28 | 1,573 | 1,573 | 1,567 | 1,568 | -0.32% | 25,348 | - | -0.57% | - | - |
| 05/27 | 1,575 | 1,575 | 1,560 | 1,573 | +0.13% | 87,064 | - | -0.32% | - | - |
| 05/26 | 1,573 | 1,573 | 1,569 | 1,571 | -0.19% | 24,500 | - | -0.51% | - | - |
| 05/25 | 1,567 | 1,574 | 1,567 | 1,574 | +0.7% | 48,477 | - | -0.38% | - | - |
| 05/22 | 1,562 | 1,565 | 1,562 | 1,563 | +0.06% | 16,028 | - | -1.14% | - | - |
| 05/21 | 1,561 | 1,563 | 1,560 | 1,562 | +0.39% | 271,340 | - | -1.26% | - | - |
| 05/20 | 1,555 | 1,556 | 1,551 | 1,556 | -0.26% | 48,413 | - | -1.71% | - | - |
| 05/19 | 1,561 | 1,562 | 1,558 | 1,560 | +0.06% | 19,367 | - | -1.52% | - | - |
| 05/18 | 1,560 | 1,561 | 1,557 | 1,559 | -0.45% | 46,379 | - | -1.76% | - | - |
| 05/15 | 1,572 | 1,572 | 1,566 | 1,566 | -0.51% | 57,325 | - | -1.39% | - | - |
| 05/14 | 1,575 | 1,576 | 1,574 | 1,574 | -0.06% | 35,523 | - | -1.01% | - | - |
| 05/13 | 1,574 | 1,576 | 1,574 | 1,575 | -0.19% | 90,496 | - | -1.01% | - | - |
| 05/12 | 1,579 | 1,581 | 1,578 | 1,578 | -0.19% | 104,120 | - | -0.88% | - | - |
| 05/11 | 1,580 | 1,583 | 1,580 | 1,581 | -0.06% | 87,023 | - | -0.82% | - | - |
| 05/08 | 1,583 | 1,584 | 1,582 | 1,582 | -0.25% | 41,347 | - | -0.82% | - | - |
| 05/07 | 1,586 | 1,588 | 1,585 | 1,586 | +0.32% | 359,148 | - | -0.56% | - | - |
| 05/01 | 1,582 | 1,583 | 1,581 | 1,581 | +0.25% | 69,441 | - | -0.94% | - | - |
| 04/30 | 1,579 | 1,582 | 1,577 | 1,577 | -0.69% | 159,947 | - | -1.19% | - | - |
| 04/28 | 1,590 | 1,590 | 1,587 | 1,588 | -0.06% | 27,091 | - | -0.56% | - | - |
| 04/27 | 1,588 | 1,592 | 1,588 | 1,589 | +0.06% | 25,000 | - | -0.56% | - | - |
| 04/24 | 1,590 | 1,590 | 1,588 | 1,588 | -0.19% | 16,640 | - | -0.63% | - | - |
| 04/23 | 1,591 | 1,592 | 1,588 | 1,591 | -0.13% | 22,732 | - | -0.5% | - | - |
| 04/22 | 1,594 | 1,595 | 1,592 | 1,593 | -0.25% | 565,689 | - | -0.44% | - | - |
| 04/21 | 1,597 | 1,599 | 1,596 | 1,597 | 0% | 46,608 | - | -0.25% | - | - |
| 04/20 | 1,594 | 1,597 | 1,594 | 1,597 | +0.44% | 54,016 | - | -0.31% | - | - |
| 04/17 | 1,590 | 1,592 | 1,590 | 1,590 | -0.25% | 217,459 | - | -0.75% | - | - |
| 04/16 | 1,595 | 1,596 | 1,594 | 1,594 | -0.19% | 59,146 | - | -0.62% | - | - |
| 04/15 | 1,597 | 1,598 | 1,596 | 1,597 | +0.19% | 26,705 | - | -0.5% | - | - |
| 04/14 | 1,593 | 1,594 | 1,591 | 1,594 | +0.5% | 49,029 | - | -0.75% | - | - |
| 04/13 | 1,586 | 1,588 | 1,584 | 1,586 | -0.5% | 35,584 | - | -1.31% | - | - |
| 04/10 | 1,595 | 1,595 | 1,592 | 1,594 | -0.06% | 28,200 | - | -0.93% | - | - |
| 04/09 | 1,596 | 1,596 | 1,592 | 1,595 | -1.3% | 45,378 | - | -0.99% | - | - |
| 04/08 | 1,613 | 1,616 | 1,611 | 1,616 | +0.81% | 38,042 | - | +0.25% | - | - |
| 04/07 | 1,603 | 1,605 | 1,602 | 1,603 | 0% | 29,643 | - | -0.62% | - | - |
| 04/06 | 1,605 | 1,605 | 1,601 | 1,603 | -0.25% | 58,694 | - | -0.74% | - | - |
| 04/03 | 1,605 | 1,609 | 1,605 | 1,607 | +0.44% | 40,153 | - | -0.62% | - | - |
| 04/02 | 1,607 | 1,608 | 1,599 | 1,600 | -0.68% | 60,301 | - | -1.11% | - | - |
| 04/01 | 1,607 | 1,612 | 1,607 | 1,611 | +0.31% | 55,402 | - | -0.56% | - | - |
| 03/31 | 1,601 | 1,606 | 1,600 | 1,606 | +0.44% | 216,202 | - | -0.93% | - | - |
| 03/30 | 1,594 | 1,599 | 1,594 | 1,599 | +0.38% | 198,924 | - | -1.42% | - | - |
| 03/27 | 1,595 | 1,596 | 1,593 | 1,593 | -0.38% | 84,783 | - | -1.85% | - | - |
| 03/26 | 1,604 | 1,604 | 1,599 | 1,599 | -0.19% | 500,996 | - | -1.6% | - | - |
| 03/25 | 1,603 | 1,604 | 1,601 | 1,602 | +0.13% | 18,069 | - | -1.48% | - | - |
| 03/24 | 1,605 | 1,605 | 1,598 | 1,600 | +0.38% | 10,109 | - | -1.72% | - | - |
| 03/23 | 1,599 | 1,599 | 1,594 | 1,594 | -1.12% | 167,850 | - | -2.15% | - | - |
| 03/19 | 1,613 | 1,614 | 1,610 | 1,612 | -0.62% | 68,857 | - | -1.1% | - | - |
| 03/18 | 1,620 | 1,624 | 1,619 | 1,622 | +0.31% | 262,864 | - | -0.49% | - | - |
| 03/17 | 1,617 | 1,620 | 1,616 | 1,617 | +0.12% | 28,477 | - | -0.8% | - | - |
| 03/16 | 1,614 | 1,616 | 1,613 | 1,615 | +0.12% | 30,632 | - | -0.92% | - | - |
| 03/13 | 1,614 | 1,620 | 1,613 | 1,613 | -0.31% | 131,880 | - | -1.04% | - | - |
| 03/12 | 1,616 | 1,619 | 1,615 | 1,618 | -0.68% | 241,289 | - | -0.74% | - | - |
| 03/11 | 1,625 | 1,629 | 1,625 | 1,629 | -0.06% | 118,683 | - | -0.06% | - | - |
| 03/10 | 1,631 | 1,632 | 1,628 | 1,630 | +0.43% | 180,613 | - | +0.06% | - | - |
| 03/09 | 1,623 | 1,624 | 1,619 | 1,623 | -0.25% | 84,133 | - | -0.31% | - | - |
| 03/06 | 1,629 | 1,630 | 1,627 | 1,627 | -0.25% | 42,277 | - | -0.06% | - | - |
| 03/05 | 1,634 | 1,634 | 1,629 | 1,631 | -0.31% | 35,453 | - | +0.25% | - | - |
| 03/04 | 1,636 | 1,640 | 1,635 | 1,636 | -0.06% | 23,477 | - | +0.55% | - | - |
| 03/03 | 1,640 | 1,642 | 1,637 | 1,637 | -0.73% | 98,779 | - | +0.68% | - | - |
| 03/02 | 1,654 | 1,654 | 1,647 | 1,649 | +0.18% | 90,922 | - | +1.48% | - | - |
| 02/27 | 1,644 | 1,646 | 1,643 | 1,646 | +0.37% | 66,699 | - | +1.42% | - | - |
| 02/26 | 1,638 | 1,640 | 1,638 | 1,640 | +0.06% | 12,712 | - | +1.11% | - | - |
| 02/25 | 1,642 | 1,642 | 1,638 | 1,639 | 0% | 53,378 | - | +1.11% | - | - |
| 02/24 | 1,639 | 1,641 | 1,639 | 1,639 | +0.18% | 68,502 | - | +1.17% | - | - |
| 02/20 | 1,634 | 1,637 | 1,634 | 1,636 | +0.25% | 82,414 | - | +1.05% | - | - |
| 02/19 | 1,635 | 1,635 | 1,632 | 1,632 | -0.24% | 76,806 | - | +0.8% | - | - |
| 02/18 | 1,638 | 1,639 | 1,635 | 1,636 | -0.12% | 24,548 | - | +1.11% | - | - |
| 02/17 | 1,637 | 1,643 | 1,637 | 1,638 | +0.12% | 19,195 | - | +1.24% | - | - |
| 02/16 | 1,636 | 1,639 | 1,636 | 1,636 | +0.37% | 131,821 | - | +1.18% | - | - |
| 02/13 | 1,631 | 1,633 | 1,630 | 1,630 | +0.43% | 168,842 | - | +0.8% | - | - |
| 02/12 | 1,621 | 1,624 | 1,621 | 1,623 | +0.19% | 339,550 | - | +0.37% | - | - |
| 02/10 | 1,619 | 1,622 | 1,619 | 1,620 | +0.37% | 403,644 | - | +0.19% | - | - |
| 02/09 | 1,617 | 1,619 | 1,614 | 1,614 | -0.37% | 279,382 | - | -0.25% | - | - |
| 02/06 | 1,618 | 1,625 | 1,618 | 1,620 | +0.56% | 169,529 | - | +0.06% | - | - |
| 02/05 | 1,611 | 1,613 | 1,610 | 1,611 | 0% | 42,750 | - | -0.56% | - | - |
| 02/04 | 1,611 | 1,613 | 1,610 | 1,611 | +0.06% | 69,586 | - | -0.62% | - | - |
| 02/03 | 1,612 | 1,612 | 1,609 | 1,610 | -0.37% | 47,816 | - | -0.74% | - | - |
| 02/02 | 1,614 | 1,618 | 1,612 | 1,616 | +0.31% | 51,277 | - | -0.49% | - | - |
| 01/30 | 1,616 | 1,616 | 1,611 | 1,611 | +0.06% | 53,742 | - | -0.86% | - | - |
| 01/29 | 1,611 | 1,616 | 1,610 | 1,610 | -0.25% | 29,640 | - | -0.98% | - | - |
| 01/28 | 1,612 | 1,616 | 1,612 | 1,614 | 0% | 65,965 | - | -0.8% | - | - |
| 01/27 | 1,615 | 1,616 | 1,614 | 1,614 | -0.19% | 57,261 | - | -0.86% | - | - |
| 01/26 | 1,614 | 1,617 | 1,614 | 1,617 | +0.31% | 59,394 | - | -0.74% | - | - |
| 01/23 | 1,612 | 1,614 | 1,612 | 1,612 | 0% | 18,805 | - | -1.1% | - | - |
| 01/22 | 1,612 | 1,615 | 1,612 | 1,612 | +0.19% | 77,393 | - | -1.16% | - | - |
| 01/21 | 1,608 | 1,611 | 1,608 | 1,609 | -0.19% | 70,743 | - | -1.41% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 7月期 | 2,795 6/24 | 2,519 6/1 | 4,979 7/21 | +1.62% 6/30 | -1.03% 8/9 |
| 2017年 1月期 | 2,650 8/10 | 2,330 3/10 | 26,286 2/28 | +1.19% 4/4 | -3.85% 11/18 |
| 2018年 1月期 | 2,426 9/8 | 2,201 5/18 | 24,585 9/26 | +1.26% 6/1 | -2.59% 2/5 |
| 2019年 1月期 | 2,370 7/8 | 2,163 10/9 | 22,382 12/4 | +2.62% 8/16 | -2.07% 10/9 |
| 2020年 1月期 | 2,595 3/9 | 2,313 12/13 | 631,779 7/10 | +8.02% 3/9 | -1.86% 3/19 |
| 2021年 1月期 | 2,541 8/5 | 2,309 4/1 | 3,013,964 3/11 | +1.49% 7/20 | -2.43% 3/8 |
| 2022年 1月期 | 2,410 8/4 8/3 | 1,973 6/15 | 993,138 1/5 | +2.88% 8/2 | -4.66% 3/28 |
| 2023年 1月期 | 2,129 8/2 | 1,813 7/10 | 584,644 7/10 | +2.88% 3/20 | -5.27% 9/28 |
| 2024年 1月期 | 1,833 8/1 | 1,669 4/26 | 1,079,717 5/16 | +3.23% 8/5 | -3.56% 10/4 |
| 2025年 1月期 | 1,791 9/11 | 1,603 1/15 1/14 | 1,082,667 8/5 | +2.15% 3/4 | -3.1% 10/23 |
| 2026年 1月期 | 1,672 9/17 9/16 他2件 | 1,608 1/21 | 471,857 11/4 | +1.48% 3/2 | -1.42% 1/21 |
| 最新 | 1,575 2026/6/18 | 173,988 | +0.38% 1,569 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/06/18 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,551円（2026/05/20） - 2%（1.02倍）
1,575円（6/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
