2,076
-18 (-0.86%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,061 | 2,076 | 2,061 | 2,076 | -18 | -0.9% | 672 |
| 2024/11/21 | 2,106 | 2,106 | 2,094 | 2,094 | -6 | -0.3% | 960 |
| 2024/11/20 | 2,095 | 2,100 | 2,094 | 2,100 | +13 | +0.6% | 1,030 |
| 2024/11/19 | 2,088 | 2,088 | 2,084 | 2,087 | +10 | +0.5% | 275 |
| 2024/11/18 | 2,088 | 2,088 | 2,077 | 2,077 | -27 | -1.3% | 31 |
| 2024/11/15 | 2,198 | 2,198 | 2,102 | 2,104 | +6 | +0.3% | 114,629 |
| 2024/11/14 | 2,096 | 2,098 | 2,093 | 2,098 | +11 | +0.5% | 856 |
| 2024/11/13 | 2,088 | 2,088 | 2,086 | 2,087 | +3 | +0.1% | 6,392 |
| 2024/11/12 | 2,082 | 2,087 | 2,082 | 2,084 | +2 | +0.1% | 170 |
| 2024/11/11 | 2,082 | 2,082 | 2,077 | 2,082 | +7 | +0.3% | 78 |
| 2024/11/08 | 2,084 | 2,084 | 2,075 | 2,075 | -3 | -0.1% | 216 |
| 2024/11/07 | 2,075 | 2,085 | 2,075 | 2,078 | +4 | +0.2% | 28,766 |
| 2024/11/06 | 2,067 | 2,074 | 2,067 | 2,074 | +1 | ±0% | 36 |
| 2024/11/05 | 2,076 | 2,076 | 2,071 | 2,073 | -4 | -0.2% | 38 |
| 2024/11/01 | 2,071 | 2,077 | 2,071 | 2,077 | -3 | -0.1% | 40 |
| 2024/10/31 | 2,087 | 2,087 | 2,080 | 2,080 | -14 | -0.7% | 25,052 |
| 2024/10/30 | 2,091 | 2,094 | 2,091 | 2,094 | +5 | +0.2% | 14 |
| 2024/10/29 | 2,089 | 2,089 | 2,089 | 2,089 | -1 | ±0% | 6 |
| 2024/10/28 | 2,084 | 2,094 | 2,084 | 2,090 | +10 | +0.5% | 122 |
| 2024/10/25 | 2,080 | 2,081 | 2,079 | 2,080 | -2 | -0.1% | 114 |
| 2024/10/24 | 2,080 | 2,084 | 2,080 | 2,082 | +6 | +0.3% | 52 |
| 2024/10/23 | 2,065 | 2,076 | 2,065 | 2,076 | +12 | +0.6% | 157 |
| 2024/10/22 | 2,061 | 2,067 | 2,061 | 2,064 | +4 | +0.2% | 25,435 |
| 2024/10/21 | 2,069 | 2,069 | 2,058 | 2,060 | -7 | -0.3% | 79 |
| 2024/10/18 | 2,070 | 2,070 | 2,067 | 2,067 | -3 | -0.1% | 25,070 |
| 2024/10/17 | 2,068 | 2,073 | 2,068 | 2,070 | +1 | ±0% | 22 |
| 2024/10/16 | 2,059 | 2,069 | 2,059 | 2,069 | +8 | +0.4% | 43,073 |
| 2024/10/15 | 2,051 | 2,064 | 2,051 | 2,061 | +8 | +0.4% | 275 |
| 2024/10/11 | 2,056 | 2,056 | 2,051 | 2,053 | -4 | -0.2% | 25,200 |
| 2024/10/10 | 2,061 | 2,061 | 2,057 | 2,057 | +4 | +0.2% | 35 |
| 2024/10/09 | 2,050 | 2,053 | 2,050 | 2,053 | +6 | +0.3% | 14 |
| 2024/10/08 | 2,053 | 2,053 | 2,047 | 2,047 | -13 | -0.6% | 88 |
| 2024/10/07 | 2,050 | 2,063 | 2,050 | 2,060 | +11 | +0.5% | 141 |
| 2024/10/04 | 2,055 | 2,060 | 2,049 | 2,049 | -20 | -1% | 1,253 |
| 2024/10/03 | 2,060 | 2,071 | 2,060 | 2,069 | +34 | +1.7% | 2,329 |
| 2024/10/02 | 2,035 | 2,035 | 2,031 | 2,035 | +3 | +0.1% | 33 |
| 2024/10/01 | 2,026 | 2,032 | 2,026 | 2,032 | +32 | +1.6% | 47 |
| 2024/09/30 | 2,012 | 2,014 | 2,000 | 2,000 | -57 | -2.8% | 346 |
| 2024/09/27 | 2,040 | 2,057 | 2,040 | 2,057 | +19 | +0.9% | 4,099 |
| 2024/09/26 | 2,037 | 2,042 | 2,035 | 2,038 | +16 | +0.8% | 1,833 |
| 2024/09/25 | 2,015 | 2,026 | 2,015 | 2,022 | -9 | -0.4% | 57,480 |
| 2024/09/24 | 2,021 | 2,031 | 2,021 | 2,031 | +20 | +1% | 285 |
| 2024/09/20 | 2,024 | 2,024 | 2,011 | 2,011 | -8 | -0.4% | 77,856 |
| 2024/09/19 | 2,014 | 2,031 | 2,014 | 2,019 | +12 | +0.6% | 76,026 |
| 2024/09/18 | 2,011 | 2,016 | 2,007 | 2,007 | +8 | +0.4% | 46,600 |
| 2024/09/17 | 1,998 | 2,001 | 1,995 | 1,999 | -1 | -0.1% | 44,756 |
| 2024/09/13 | 2,010 | 2,010 | 1,997 | 2,000 | -24 | -1.2% | 28,690 |
| 2024/09/12 | 2,018 | 2,025 | 2,018 | 2,024 | +16 | +0.8% | 15,145 |
| 2024/09/11 | 2,020 | 2,020 | 2,003 | 2,008 | -14 | -0.7% | 542 |
| 2024/09/10 | 2,027 | 2,027 | 2,022 | 2,022 | +9 | +0.4% | 77 |
1～
50
件表示中 / 210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
