1482 iシェアーズ・コア米国債7-10年ETF(為替ヘッジあり)
iシェアーズ・コア米国債7-10年ETF(為替ヘッジあり)（1482）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/02 | 1,482 | 1,486 | 1,480 | 1,483 | +0.34% | 71,187 | - | -2.05% |
| 10/01 | 1,480 | 1,481 | 1,477 | 1,478 | -0.47% | 109,053 | - | -2.51% |
| 09/30 | 1,481 | 1,485 | 1,481 | 1,485 | +0.07% | 150,810 | - | -2.24% |
| 09/29 | 1,483 | 1,485 | 1,480 | 1,484 | -0.13% | 123,337 | - | -2.43% |
| 09/28 | 1,487 | 1,488 | 1,485 | 1,486 | -0.27% | 102,749 | - | -2.49% |
| 09/25 | 1,488 | 1,490 | 1,485 | 1,490 | -0.27% | 112,971 | - | -2.36% |
| 09/24 | 1,499 | 1,499 | 1,493 | 1,494 | -1.26% | 90,260 | - | -2.23% |
| 09/18 | 1,510 | 1,513 | 1,510 | 1,513 | +0.4% | 246,208 | - | -1.05% |
| 09/17 | 1,505 | 1,508 | 1,505 | 1,507 | -0.13% | 194,168 | - | -1.57% |
| 09/16 | 1,506 | 1,509 | 1,506 | 1,509 | +0.33% | 79,991 | - | -1.5% |
| 09/15 | 1,509 | 1,510 | 1,504 | 1,504 | -0.53% | 48,269 | - | -1.89% |
| 09/14 | 1,514 | 1,514 | 1,509 | 1,512 | -0.13% | 38,301 | - | -1.5% |
| 09/11 | 1,512 | 1,515 | 1,510 | 1,514 | -0.66% | 29,031 | - | -1.43% |
| 09/10 | 1,525 | 1,526 | 1,523 | 1,524 | -0.33% | 25,032 | - | -0.85% |
| 09/09 | 1,533 | 1,533 | 1,528 | 1,529 | +0.07% | 28,766 | - | -0.59% |
| 09/08 | 1,533 | 1,533 | 1,528 | 1,528 | -0.13% | 14,066 | - | -0.65% |
| 09/07 | 1,533 | 1,535 | 1,528 | 1,530 | -0.26% | 43,809 | - | -0.58% |
| 09/04 | 1,531 | 1,534 | 1,531 | 1,534 | +0.2% | 24,554 | - | -0.32% |
| 09/03 | 1,532 | 1,532 | 1,529 | 1,531 | +0.33% | 27,929 | - | -0.52% |
| 09/02 | 1,529 | 1,530 | 1,526 | 1,526 | -0.33% | 51,413 | - | -0.91% |
| 09/01 | 1,534 | 1,534 | 1,530 | 1,531 | -0.39% | 23,706 | - | -0.65% |
| 08/31 | 1,535 | 1,538 | 1,535 | 1,537 | -0.19% | 69,326 | - | -0.26% |
| 08/28 | 1,542 | 1,543 | 1,540 | 1,540 | -0.19% | 8,389 | - | -0.06% |
| 08/27 | 1,543 | 1,545 | 1,543 | 1,543 | 0% | 8,844 | - | +0.13% |
| 08/26 | 1,545 | 1,547 | 1,543 | 1,543 | +0.26% | 47,177 | - | +0.13% |
| 08/25 | 1,540 | 1,540 | 1,536 | 1,539 | 0% | 47,260 | - | -0.13% |
| 08/24 | 1,537 | 1,539 | 1,537 | 1,539 | -0.06% | 18,890 | - | -0.19% |
| 08/21 | （IR情報）11:00 2026年7月期決算短信(2026年1月12日～2026年7月11日) | |||||||
| 08/21 | 1,539 | 1,540 | 1,538 | 1,540 | -0.32% | 124,683 | - | -0.13% |
| 08/20 | 1,542 | 1,545 | 1,542 | 1,545 | +0.19% | 168,933 | - | +0.19% |
| 08/19 | 1,538 | 1,542 | 1,537 | 1,542 | +0.39% | 24,008 | - | 0% |
| 08/18 | 1,539 | 1,539 | 1,535 | 1,536 | -0.26% | 11,428 | - | -0.39% |
| 08/17 | 1,540 | 1,542 | 1,540 | 1,540 | -0.13% | 7,795 | - | -0.19% |
| 08/14 | 1,543 | 1,545 | 1,542 | 1,542 | +0.06% | 49,217 | - | -0.13% |
| 08/13 | 1,539 | 1,542 | 1,539 | 1,541 | +0.06% | 24,022 | - | -0.26% |
| 08/12 | 1,540 | 1,540 | 1,538 | 1,540 | -0.13% | 201,946 | - | -0.39% |
| 08/10 | 1,541 | 1,543 | 1,539 | 1,542 | +0.13% | 11,117 | - | -0.32% |
| 08/07 | 1,540 | 1,540 | 1,538 | 1,540 | -0.26% | 80,956 | - | -0.58% |
| 08/06 | 1,545 | 1,547 | 1,544 | 1,544 | -0.19% | 4,322 | - | -0.39% |
| 08/05 | 1,544 | 1,547 | 1,543 | 1,547 | +0.59% | 27,874 | - | -0.26% |
| 08/04 | 1,537 | 1,540 | 1,536 | 1,538 | -0.06% | 611,058 | - | -0.97% |
| 08/03 | 1,541 | 1,541 | 1,536 | 1,539 | -0.19% | 30,082 | - | -1.03% |
| 07/31 | 1,538 | 1,543 | 1,537 | 1,542 | +0.39% | 34,128 | - | -0.96% |
| 07/30 | 1,535 | 1,540 | 1,535 | 1,536 | -0.52% | 29,656 | - | -1.41% |
| 07/29 | 1,543 | 1,544 | 1,542 | 1,544 | +0.06% | 42,601 | - | -0.96% |
| 07/28 | 1,542 | 1,543 | 1,541 | 1,543 | 0% | 52,089 | - | -1.15% |
| 07/27 | 1,540 | 1,543 | 1,540 | 1,543 | +0.46% | 81,760 | - | -1.22% |
| 07/24 | 1,535 | 1,536 | 1,533 | 1,536 | -0.26% | 76,422 | - | -1.73% |
| 07/23 | 1,540 | 1,541 | 1,539 | 1,540 | -0.19% | 15,089 | - | -1.53% |
| 07/22 | 1,542 | 1,544 | 1,542 | 1,543 | -0.26% | 16,250 | - | -1.47% |
| 07/21 | 1,548 | 1,548 | 1,546 | 1,547 | -0.39% | 25,048 | - | -1.28% |
| 07/17 | 1,550 | 1,553 | 1,549 | 1,553 | +0.13% | 27,078 | - | -0.96% |
| 07/16 | 1,550 | 1,552 | 1,549 | 1,551 | +0.32% | 86,462 | - | -1.15% |
| 07/15 | 1,548 | 1,548 | 1,545 | 1,546 | +0.26% | 111,129 | - | -1.53% |
| 07/14 | 1,544 | 1,544 | 1,541 | 1,542 | -0.32% | 462,401 | - | -1.78% |
| 07/13 | （IR情報）16:30 ETFの収益分配のお知らせ | |||||||
| 07/13 | 1,550 | 1,550 | 1,546 | 1,547 | -0.45% | 198,773 | - | -1.53% |
| 07/10 | 1,552 | 1,554 | 1,550 | 1,554 | +0.13% | 40,646 | - | -1.15% |
| 07/09 | 1,552 | 1,552 | 1,547 | 1,552 | -0.96% | 129,904 | - | -1.34% |
| 07/08 | （IR情報）12:00 ETFの収益分配金見込額のお知らせ | |||||||
| 07/08 | 1,568 | 1,569 | 1,566 | 1,567 | -0.44% | 122,108 | - | -0.44% |
| 07/07 | 1,577 | 1,577 | 1,572 | 1,574 | 0% | 107,385 | - | 0% |
| 07/06 | 1,576 | 1,576 | 1,573 | 1,574 | -0.19% | 86,017 | - | 0% |
| 07/03 | 1,573 | 1,580 | 1,573 | 1,577 | +0.25% | 6,899 | - | +0.19% |
| 07/02 | 1,576 | 1,576 | 1,572 | 1,573 | -0.19% | 8,422 | - | -0.06% |
| 07/01 | 1,576 | 1,577 | 1,574 | 1,576 | -0.63% | 221,536 | - | +0.13% |
| 06/30 | 1,586 | 1,587 | 1,584 | 1,586 | +0.06% | 61,256 | - | +0.76% |
| 06/29 | 1,584 | 1,586 | 1,583 | 1,585 | +0.06% | 117,436 | - | +0.76% |
| 06/26 | 1,581 | 1,586 | 1,581 | 1,584 | +0.25% | 81,312 | - | +0.7% |
| 06/25 | 1,580 | 1,581 | 1,579 | 1,580 | +0.64% | 52,928 | - | +0.51% |
| 06/24 | 1,572 | 1,572 | 1,569 | 1,570 | -0.06% | 32,770 | - | -0.06% |
| 06/23 | 1,569 | 1,572 | 1,569 | 1,571 | 0% | 12,102 | - | +0.06% |
| 06/22 | 1,569 | 1,573 | 1,569 | 1,571 | -0.06% | 62,530 | - | +0.06% |
| 06/19 | 1,573 | 1,576 | 1,571 | 1,572 | -0.19% | 95,433 | - | +0.13% |
| 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% |
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。
