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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,951 | 1,956 | 1,951 | 1,956 | +7 | +0.4% | 17,756 |
| 2025/06/10 | 1,947 | 1,951 | 1,947 | 1,949 | +7 | +0.4% | 148 |
| 2025/06/09 | 1,943 | 1,949 | 1,940 | 1,942 | -9 | -0.5% | 17,657 |
| 2025/06/06 | 1,943 | 1,951 | 1,943 | 1,951 | +9 | +0.5% | 146 |
| 2025/06/05 | 1,943 | 1,943 | 1,936 | 1,942 | -1 | -0.1% | 30,105 |
| 2025/06/04 | 1,935 | 1,946 | 1,935 | 1,943 | +10 | +0.5% | 6 |
| 2025/06/03 | 1,938 | 1,938 | 1,927 | 1,933 | -6 | -0.3% | 6,233 |
| 2025/06/02 | 1,945 | 1,945 | 1,937 | 1,939 | -5 | -0.3% | 4,974 |
| 2025/05/30 | 1,961 | 1,961 | 1,937 | 1,944 | -10 | -0.5% | 972 |
| 2025/05/29 | 1,949 | 1,960 | 1,949 | 1,954 | +12 | +0.6% | 2,001 |
| 2025/05/28 | 1,944 | 1,947 | 1,938 | 1,942 | +16 | +0.8% | 275 |
| 2025/05/27 | 1,918 | 1,926 | 1,910 | 1,926 | +18 | +0.9% | 2,915 |
| 2025/05/26 | 1,913 | 1,913 | 1,905 | 1,908 | -16 | -0.8% | 2,445 |
| 2025/05/23 | 1,923 | 1,928 | 1,921 | 1,924 | +12 | +0.6% | 3,225 |
| 2025/05/22 | 1,915 | 1,917 | 1,909 | 1,912 | -31 | -1.6% | 4,390 |
| 2025/05/21 | 1,960 | 1,960 | 1,943 | 1,943 | -21 | -1.1% | 844 |
| 2025/05/20 | 1,965 | 1,975 | 1,961 | 1,964 | ±0 | ±0% | 94 |
| 2025/05/19 | 1,971 | 1,971 | 1,962 | 1,964 | -14 | -0.7% | 13,789 |
| 2025/05/16 | 1,983 | 1,983 | 1,972 | 1,978 | +7 | +0.4% | 119 |
| 2025/05/15 | 1,981 | 1,981 | 1,969 | 1,971 | -38 | -1.9% | 1,330 |
| 2025/05/14 | 2,000 | 2,009 | 1,992 | 2,009 | +6 | +0.3% | 507 |
| 2025/05/13 | 2,003 | 2,008 | 2,003 | 2,003 | +15 | +0.8% | 104 |
| 2025/05/12 | 1,982 | 1,988 | 1,982 | 1,988 | +4 | +0.2% | 486 |
| 2025/05/09 | 1,985 | 1,993 | 1,984 | 1,984 | +8 | +0.4% | 23,620 |
| 2025/05/08 | 1,976 | 1,976 | 1,969 | 1,976 | +18 | +0.9% | 385 |
| 2025/05/07 | 1,964 | 1,964 | 1,956 | 1,958 | -40 | -2% | 593 |
| 2025/05/02 | 1,998 | 2,007 | 1,998 | 1,998 | +2 | +0.1% | 829 |
| 2025/05/01 | 1,981 | 1,996 | 1,973 | 1,996 | +29 | +1.5% | 207 |
| 2025/04/30 | 2,009 | 2,009 | 1,963 | 1,967 | -2 | -0.1% | 494 |
| 2025/04/28 | 1,971 | 1,972 | 1,968 | 1,969 | ±0 | ±0% | 1,126 |
| 2025/04/25 | 1,948 | 1,969 | 1,948 | 1,969 | +22 | +1.1% | 444 |
| 2025/04/24 | 1,949 | 1,949 | 1,942 | 1,947 | +18 | +0.9% | 1,014 |
| 2025/04/23 | 1,933 | 1,939 | 1,929 | 1,929 | +29 | +1.5% | 1,518 |
| 2025/04/22 | 1,916 | 1,919 | 1,898 | 1,900 | -12 | -0.6% | 5,449 |
| 2025/04/21 | 1,936 | 1,936 | 1,912 | 1,912 | -28 | -1.4% | 2,785 |
| 2025/04/18 | 1,946 | 1,946 | 1,939 | 1,940 | -15 | -0.8% | 1,297 |
| 2025/04/17 | 1,959 | 1,959 | 1,944 | 1,955 | +10 | +0.5% | 2,767 |
| 2025/04/16 | 1,954 | 1,954 | 1,939 | 1,945 | -4 | -0.2% | 13,533 |
| 2025/04/15 | 1,940 | 1,951 | 1,940 | 1,949 | +27 | +1.4% | 14,816 |
| 2025/04/14 | 1,978 | 1,978 | 1,917 | 1,922 | -106 | -5.2% | 16,614 |
| 2025/04/11 | 1,959 | 2,028 | 1,928 | 2,028 | +19 | +0.9% | 191,365 |
| 2025/04/10 | 1,998 | 2,009 | 1,998 | 2,009 | +37 | +1.9% | 1,490 |
| 2025/04/09 | 1,995 | 1,995 | 1,955 | 1,972 | -61 | -3% | 214,652 |
| 2025/04/08 | 2,050 | 2,050 | 2,029 | 2,033 | -14 | -0.7% | 177,096 |
| 2025/04/07 | 2,033 | 2,047 | 2,033 | 2,047 | +11 | +0.5% | 4,804 |
| 2025/04/04 | 2,035 | 2,036 | 2,028 | 2,036 | -23 | -1.1% | 1,829 |
| 2025/04/03 | 2,041 | 2,059 | 2,038 | 2,059 | +3 | +0.1% | 31,806 |
| 2025/04/02 | 2,054 | 2,056 | 2,052 | 2,056 | +3 | +0.1% | 31,226 |
| 2025/04/01 | 2,057 | 2,057 | 2,050 | 2,053 | +13 | +0.6% | 25,186 |
| 2025/03/31 | 2,047 | 2,047 | 2,037 | 2,040 | -6 | -0.3% | 3,237 |
51～
100
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
