2,074
-2 (-0.10%)
株価：2024/11/25 09:16
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,016 | 2,016 | 2,010 | 2,013 | ±0 | ±0% | 9,968 |
| 2024/09/06 | 2,019 | 2,020 | 2,011 | 2,013 | -5 | -0.2% | 160 |
| 2024/09/05 | 2,020 | 2,022 | 2,017 | 2,018 | -13 | -0.6% | 76 |
| 2024/09/04 | 2,027 | 2,034 | 2,027 | 2,031 | -3 | -0.1% | 544 |
| 2024/09/03 | 2,036 | 2,044 | 2,034 | 2,034 | +4 | +0.2% | 85,445 |
| 2024/09/02 | 2,040 | 2,040 | 2,030 | 2,030 | +11 | +0.5% | 14,782 |
| 2024/08/30 | 2,025 | 2,025 | 2,018 | 2,019 | -4 | -0.2% | 43,030 |
| 2024/08/29 | 2,019 | 2,023 | 2,018 | 2,023 | +5 | +0.2% | 96,015 |
| 2024/08/28 | 2,014 | 2,019 | 2,014 | 2,018 | -4 | -0.2% | 316 |
| 2024/08/27 | 2,020 | 2,025 | 2,020 | 2,022 | +4 | +0.2% | 233 |
| 2024/08/26 | 2,019 | 2,019 | 2,012 | 2,018 | -16 | -0.8% | 432 |
| 2024/08/23 | 2,038 | 2,040 | 2,031 | 2,034 | +2 | +0.1% | 409 |
| 2024/08/22 | 2,035 | 2,038 | 2,031 | 2,032 | -16 | -0.8% | 749 |
| 2024/08/21 | 2,046 | 2,048 | 2,039 | 2,048 | -9 | -0.4% | 417 |
| 2024/08/20 | 2,046 | 2,057 | 2,044 | 2,057 | +24 | +1.2% | 100 |
| 2024/08/19 | 2,070 | 2,070 | 2,033 | 2,033 | -43 | -2.1% | 189 |
| 2024/08/16 | 2,084 | 2,084 | 2,075 | 2,076 | +12 | +0.6% | 21,454 |
| 2024/08/15 | 2,059 | 2,067 | 2,059 | 2,064 | +8 | +0.4% | 37 |
| 2024/08/14 | 2,059 | 2,059 | 2,052 | 2,056 | -2 | -0.1% | 5,839 |
| 2024/08/13 | 2,043 | 2,060 | 2,043 | 2,058 | +19 | +0.9% | 6,786 |
| 2024/08/09 | 2,052 | 2,052 | 2,038 | 2,039 | +1 | ±0% | 1,185 |
| 2024/08/08 | 2,034 | 2,045 | 2,032 | 2,038 | -16 | -0.8% | 3,742 |
| 2024/08/07 | 2,025 | 2,059 | 2,018 | 2,054 | +11 | +0.5% | 41,989 |
| 2024/08/06 | 2,042 | 2,046 | 2,025 | 2,043 | +27 | +1.3% | 27,547 |
| 2024/08/05 | 2,051 | 2,052 | 2,010 | 2,016 | -53 | -2.6% | 23,848 |
| 2024/08/02 | 2,064 | 2,077 | 2,064 | 2,069 | +3 | +0.1% | 25,606 |
| 2024/08/01 | 2,061 | 2,066 | 2,048 | 2,066 | -30 | -1.4% | 1,934 |
| 2024/07/31 | 2,082 | 2,098 | 2,075 | 2,096 | -12 | -0.6% | 6,443 |
| 2024/07/30 | 2,096 | 2,109 | 2,096 | 2,108 | +16 | +0.8% | 3,576 |
| 2024/07/29 | 2,097 | 2,105 | 2,092 | 2,092 | +7 | +0.3% | 5,169 |
| 2024/07/26 | 2,091 | 2,091 | 2,084 | 2,085 | +15 | +0.7% | 259 |
| 2024/07/25 | 2,089 | 2,089 | 2,065 | 2,070 | -27 | -1.3% | 409 |
| 2024/07/24 | 2,103 | 2,114 | 2,044 | 2,097 | -25 | -1.2% | 33,442 |
| 2024/07/23 | 2,131 | 2,131 | 2,121 | 2,122 | -12 | -0.6% | 32,777 |
| 2024/07/22 | 2,129 | 2,139 | 2,125 | 2,134 | -8 | -0.4% | 29,760 |
| 2024/07/19 | 2,142 | 2,142 | 2,138 | 2,142 | +14 | +0.7% | 3,033 |
| 2024/07/18 | 2,128 | 2,133 | 2,121 | 2,128 | -29 | -1.3% | 8,844 |
| 2024/07/17 | 2,164 | 2,164 | 2,156 | 2,157 | -1 | ±0% | 4,583 |
| 2024/07/16 | 2,150 | 2,158 | 2,144 | 2,158 | -1 | ±0% | 728 |
| 2024/07/12 | 2,154 | 2,162 | 2,147 | 2,159 | -25 | -1.1% | 13,860 |
| 2024/07/11 | 2,186 | 2,186 | 2,182 | 2,184 | +6 | +0.3% | 38,838 |
| 2024/07/10 | 2,182 | 2,182 | 2,177 | 2,178 | +5 | +0.2% | 438 |
| 2024/07/09 | 2,208 | 2,208 | 2,172 | 2,173 | +6 | +0.3% | 3,789 |
| 2024/07/08 | 2,174 | 2,174 | 2,163 | 2,167 | +9 | +0.4% | 606 |
| 2024/07/05 | 2,171 | 2,171 | 2,155 | 2,158 | -10 | -0.5% | 859 |
| 2024/07/04 | 2,165 | 2,169 | 2,165 | 2,168 | +11 | +0.5% | 6,580 |
| 2024/07/03 | 2,157 | 2,157 | 2,155 | 2,157 | +4 | +0.2% | 5,196 |
| 2024/07/02 | 2,154 | 2,155 | 2,150 | 2,153 | ±0 | ±0% | 5,176 |
| 2024/07/01 | 2,158 | 2,158 | 2,147 | 2,153 | -13 | -0.6% | 2,773 |
| 2024/06/28 | 2,166 | 2,167 | 2,161 | 2,166 | +14 | +0.7% | 155 |
51～
100
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
