2,029
-8 (-0.39%)
株価：2025/08/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 米国国債７－１０年（為替ヘッジなし）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,027 | 2,032 | 2,027 | 2,029 | -8 | -0.4% | 617 |
| 2025/08/21 | 2,036 | 2,037 | 2,036 | 2,037 | +6 | +0.3% | 177 |
| 2025/08/20 | 2,035 | 2,037 | 2,031 | 2,031 | -1 | ±0% | 159 |
| 2025/08/19 | 2,035 | 2,037 | 2,032 | 2,032 | ±0 | ±0% | 2,399 |
| 2025/08/18 | 2,027 | 2,034 | 2,027 | 2,032 | -18 | -0.9% | 658 |
| 2025/08/15 | 2,040 | 2,050 | 2,032 | 2,050 | +23 | +1.1% | 2,250 |
| 2025/08/14 | 2,040 | 2,040 | 2,027 | 2,027 | -15 | -0.7% | 1,297 |
| 2025/08/13 | 2,045 | 2,045 | 2,036 | 2,042 | -4 | -0.2% | 3,369 |
| 2025/08/12 | 2,088 | 2,088 | 2,038 | 2,046 | +8 | +0.4% | 2,042 |
| 2025/08/08 | 2,032 | 2,038 | 2,030 | 2,038 | +2 | +0.1% | 360 |
| 2025/08/07 | 2,038 | 2,040 | 2,036 | 2,036 | -1 | ±0% | 379 |
| 2025/08/06 | 2,041 | 2,043 | 2,037 | 2,037 | ±0 | ±0% | 484 |
| 2025/08/05 | 2,038 | 2,039 | 2,034 | 2,037 | -1 | ±0% | 697 |
| 2025/08/04 | 2,038 | 2,041 | 2,038 | 2,038 | -19 | -0.9% | 15,537 |
| 2025/08/01 | 2,059 | 2,062 | 2,057 | 2,057 | +20 | +1% | 231 |
| 2025/07/31 | 2,039 | 2,043 | 2,036 | 2,037 | +9 | +0.4% | 319 |
| 2025/07/30 | 2,022 | 2,034 | 2,022 | 2,028 | +7 | +0.3% | 181,123 |
| 2025/07/29 | 2,028 | 2,028 | 2,021 | 2,021 | +2 | +0.1% | 75,143 |
| 2025/07/28 | 2,015 | 2,019 | 2,012 | 2,019 | +15 | +0.7% | 100,683 |
| 2025/07/25 | 2,004 | 2,011 | 2,004 | 2,004 | +11 | +0.6% | 74 |
| 2025/07/24 | 2,001 | 2,001 | 1,992 | 1,993 | -14 | -0.7% | 651 |
| 2025/07/23 | 2,010 | 2,011 | 2,000 | 2,007 | -9 | -0.4% | 3,196 |
| 2025/07/22 | 2,016 | 2,016 | 2,012 | 2,016 | -6 | -0.3% | 244,150 |
| 2025/07/18 | 2,016 | 2,022 | 2,016 | 2,022 | +10 | +0.5% | 9,313 |
| 2025/07/17 | 2,010 | 2,015 | 2,010 | 2,012 | -4 | -0.2% | 380 |
| 2025/07/16 | 2,012 | 2,020 | 2,012 | 2,016 | +10 | +0.5% | 183,808 |
| 2025/07/15 | 2,007 | 2,007 | 2,006 | 2,006 | +1 | ±0% | 207 |
| 2025/07/14 | 2,006 | 2,006 | 1,998 | 2,005 | ±0 | ±0% | 30,796 |
| 2025/07/11 | 1,990 | 2,007 | 1,990 | 2,005 | +5 | +0.3% | 28,315 |
| 2025/07/10 | 1,999 | 2,000 | 1,993 | 2,000 | +1 | +0.1% | 85,144 |
| 2025/07/09 | 1,995 | 1,999 | 1,995 | 1,999 | +11 | +0.6% | 10,166 |
| 2025/07/08 | 1,982 | 1,992 | 1,982 | 1,988 | +7 | +0.4% | 50,226 |
| 2025/07/07 | 1,973 | 1,981 | 1,972 | 1,981 | +8 | +0.4% | 1,864 |
| 2025/07/04 | 1,973 | 1,977 | 1,973 | 1,973 | -1 | -0.1% | 2,571 |
| 2025/07/03 | 1,970 | 1,974 | 1,969 | 1,974 | -29 | -1.4% | 2,377 |
| 2025/07/02 | 2,003 | 2,003 | 1,971 | 2,003 | +3 | +0.2% | 95 |
| 2025/07/01 | 1,979 | 2,000 | 1,975 | 2,000 | +26 | +1.3% | 240,009 |
| 2025/06/30 | 1,989 | 1,989 | 1,970 | 1,974 | -25 | -1.3% | 865 |
| 2025/06/27 | 1,983 | 1,999 | 1,980 | 1,999 | +16 | +0.8% | 36 |
| 2025/06/26 | 1,987 | 1,987 | 1,981 | 1,983 | -3 | -0.2% | 34 |
| 2025/06/25 | 1,984 | 1,986 | 1,977 | 1,986 | +7 | +0.4% | 191 |
| 2025/06/24 | 1,999 | 1,999 | 1,979 | 1,979 | -21 | -1.1% | 58 |
| 2025/06/23 | 1,975 | 2,000 | 1,975 | 2,000 | +25 | +1.3% | 45,702 |
| 2025/06/20 | 1,976 | 1,976 | 1,971 | 1,975 | +3 | +0.2% | 40,740 |
| 2025/06/19 | 1,969 | 1,972 | 1,967 | 1,972 | +6 | +0.3% | 98 |
| 2025/06/18 | 1,964 | 1,972 | 1,964 | 1,966 | +3 | +0.2% | 28,140 |
| 2025/06/17 | 1,958 | 1,963 | 1,955 | 1,963 | +7 | +0.4% | 3,151 |
| 2025/06/16 | 1,975 | 1,975 | 1,948 | 1,956 | -19 | -1% | 32,430 |
| 2025/06/13 | 1,946 | 1,975 | 1,945 | 1,975 | +29 | +1.5% | 121 |
| 2025/06/12 | 1,957 | 1,957 | 1,937 | 1,946 | -10 | -0.5% | 661 |
1～
50
件表示中 / 392件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
