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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/06/27 | 2,153 | 2,155 | 2,151 | 2,152 | -1 | ±0% | 902 |
| 2024/06/26 | 2,157 | 2,157 | 2,153 | 2,153 | -1 | ±0% | 757 |
| 2024/06/25 | 2,162 | 2,162 | 2,154 | 2,154 | -2 | -0.1% | 3,212 |
| 2024/06/24 | 2,150 | 2,162 | 2,150 | 2,156 | +12 | +0.6% | 2,449 |
| 2024/06/21 | 2,147 | 2,147 | 2,142 | 2,144 | +9 | +0.4% | 437 |
| 2024/06/20 | 2,136 | 2,136 | 2,134 | 2,135 | +1 | ±0% | 7,518 |
| 2024/06/19 | 2,132 | 2,134 | 2,132 | 2,134 | +8 | +0.4% | 7,653 |
| 2024/06/18 | 2,126 | 2,126 | 2,123 | 2,126 | +1 | ±0% | 3,051 |
| 2024/06/17 | 2,134 | 2,134 | 2,124 | 2,125 | -2 | -0.1% | 2,768 |
| 2024/06/14 | 2,124 | 2,127 | 2,118 | 2,127 | +20 | +0.9% | 231 |
| 2024/06/13 | 2,106 | 2,109 | 2,105 | 2,107 | +11 | +0.5% | 817 |
| 2024/06/12 | 2,096 | 2,096 | 2,095 | 2,096 | +6 | +0.3% | 1,012 |
| 2024/06/11 | 2,090 | 2,090 | 2,090 | 2,090 | +5 | +0.2% | 11 |
| 2024/06/10 | 2,090 | 2,090 | 2,084 | 2,085 | -3 | -0.1% | 1,301 |
| 2024/06/07 | 2,090 | 2,093 | 2,088 | 2,088 | -3 | -0.1% | 64 |
| 2024/06/06 | 2,101 | 2,101 | 2,089 | 2,091 | +11 | +0.5% | 5,532 |
| 2024/06/05 | 2,081 | 2,081 | 2,078 | 2,080 | ±0 | ±0% | 449 |
| 2024/06/04 | 2,085 | 2,085 | 2,077 | 2,080 | -4 | -0.2% | 526 |
251～
300
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
