2,036
-23 (-1.12%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,044 | 2,046 | 2,043 | 2,046 | +5 | +0.2% | 27,046 |
| 2024/03/26 | 2,041 | 2,044 | 2,039 | 2,041 | -1 | ±0% | 1,105 |
| 2024/03/25 | 2,044 | 2,047 | 2,042 | 2,042 | +1 | ±0% | 263 |
| 2024/03/22 | 2,036 | 2,041 | 2,036 | 2,041 | +13 | +0.6% | 567 |
| 2024/03/21 | 2,029 | 2,029 | 2,023 | 2,028 | +18 | +0.9% | 3,109 |
| 2024/03/19 | 1,997 | 2,010 | 1,995 | 2,010 | +11 | +0.6% | 29,325 |
| 2024/03/18 | 1,997 | 2,000 | 1,995 | 1,999 | +9 | +0.5% | 1,170 |
| 2024/03/15 | 1,989 | 1,991 | 1,988 | 1,990 | -6 | -0.3% | 433 |
| 2024/03/14 | 1,995 | 1,996 | 1,993 | 1,996 | -4 | -0.2% | 269 |
| 2024/03/13 | 2,000 | 2,000 | 1,994 | 2,000 | -4 | -0.2% | 377 |
| 2024/03/12 | 1,995 | 2,004 | 1,994 | 2,004 | +2 | +0.1% | 340 |
| 2024/03/11 | 2,000 | 2,002 | 1,998 | 2,002 | -8 | -0.4% | 245 |
| 2024/03/08 | 2,012 | 2,012 | 2,007 | 2,010 | -7 | -0.3% | 1,854 |
| 2024/03/07 | 2,027 | 2,027 | 2,013 | 2,017 | -11 | -0.5% | 3,758 |
| 2024/03/06 | 2,028 | 2,029 | 2,025 | 2,028 | +2 | +0.1% | 54,881 |
| 2024/03/05 | 2,025 | 2,027 | 2,024 | 2,026 | +2 | +0.1% | 114 |
| 2024/03/04 | 2,021 | 2,024 | 2,020 | 2,024 | +7 | +0.3% | 1,950 |
| 2024/03/01 | 2,012 | 2,018 | 2,012 | 2,017 | +12 | +0.6% | 1,529 |
| 2024/02/29 | 2,018 | 2,018 | 2,005 | 2,005 | -8 | -0.4% | 31,422 |
| 2024/02/28 | 2,015 | 2,015 | 2,009 | 2,013 | +1 | ±0% | 22 |
| 2024/02/27 | 2,017 | 2,017 | 2,012 | 2,012 | -5 | -0.2% | 52,337 |
| 2024/02/26 | 2,015 | 2,019 | 2,015 | 2,017 | +7 | +0.3% | 1,224 |
| 2024/02/22 | 2,006 | 2,010 | 2,006 | 2,010 | +3 | +0.1% | 372 |
| 2024/02/21 | 2,006 | 2,009 | 2,006 | 2,007 | +2 | +0.1% | 369 |
| 2024/02/20 | 2,006 | 2,006 | 2,005 | 2,005 | ±0 | ±0% | 88 |
| 2024/02/19 | 2,007 | 2,007 | 2,003 | 2,005 | -6 | -0.3% | 1,326 |
| 2024/02/16 | 2,012 | 2,014 | 2,011 | 2,011 | -4 | -0.2% | 1,837 |
| 2024/02/15 | 2,016 | 2,018 | 2,014 | 2,015 | +9 | +0.4% | 639 |
| 2024/02/14 | 2,006 | 2,007 | 2,005 | 2,006 | -8 | -0.4% | 27,764 |
| 2024/02/13 | 2,014 | 2,014 | 2,010 | 2,014 | -1 | ±0% | 5,079 |
| 2024/02/09 | 2,013 | 2,016 | 2,013 | 2,015 | +5 | +0.2% | 3,921 |
| 2024/02/08 | 2,007 | 2,011 | 2,003 | 2,010 | +3 | +0.1% | 38 |
| 2024/02/07 | 2,006 | 2,007 | 2,004 | 2,007 | +2 | +0.1% | 123 |
| 2024/02/06 | 2,011 | 2,011 | 2,005 | 2,005 | -8 | -0.4% | 4,208 |
| 2024/02/05 | 2,020 | 2,020 | 2,013 | 2,013 | -1 | ±0% | 30,557 |
| 2024/02/02 | 2,019 | 2,019 | 2,013 | 2,014 | +4 | +0.2% | 27,473 |
| 2024/02/01 | 2,016 | 2,017 | 2,008 | 2,010 | -4 | -0.2% | 35,121 |
| 2024/01/31 | 2,006 | 2,014 | 2,003 | 2,014 | +9 | +0.4% | 192 |
| 2024/01/30 | 2,006 | 2,006 | 1,998 | 2,005 | +5 | +0.3% | 195 |
| 2024/01/29 | 2,003 | 2,003 | 2,000 | 2,000 | ±0 | ±0% | 595 |
| 2024/01/26 | 1,999 | 2,001 | 1,998 | 2,000 | +9 | +0.5% | 27,531 |
| 2024/01/25 | 1,988 | 1,992 | 1,984 | 1,991 | -8 | -0.4% | 29,724 |
| 2024/01/24 | 2,005 | 2,005 | 1,997 | 1,999 | -4 | -0.2% | 2,197 |
| 2024/01/23 | 2,004 | 2,008 | 2,003 | 2,003 | +2 | +0.1% | 135,779 |
| 2024/01/22 | 2,005 | 2,005 | 1,998 | 2,001 | -1 | ±0% | 3,546 |
| 2024/01/19 | 2,009 | 2,011 | 1,992 | 2,002 | -4 | -0.2% | 16,870 |
| 2024/01/18 | 2,007 | 2,009 | 2,002 | 2,006 | - | - | 4,293 |
251～
297
件表示中 / 297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
