1,856
-22 (-1.17%)
株価：2025/08/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 米国国債７－１０年（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,857 | 1,857 | 1,855 | 1,856 | -22 | -1.2% | 1,120 |
| 2025/08/21 | 1,878 | 1,879 | 1,878 | 1,878 | +2 | +0.1% | 1,773 |
| 2025/08/20 | 1,874 | 1,877 | 1,874 | 1,876 | +3 | +0.2% | 79,002 |
| 2025/08/19 | 1,874 | 1,874 | 1,872 | 1,873 | -3 | -0.2% | 573 |
| 2025/08/18 | 1,876 | 1,877 | 1,873 | 1,876 | -3 | -0.2% | 897 |
| 2025/08/15 | 1,879 | 1,880 | 1,879 | 1,879 | -6 | -0.3% | 405 |
| 2025/08/14 | 1,883 | 1,887 | 1,883 | 1,885 | +6 | +0.3% | 200 |
| 2025/08/13 | 1,917 | 1,917 | 1,876 | 1,879 | +2 | +0.1% | 263 |
| 2025/08/12 | 1,882 | 1,882 | 1,875 | 1,877 | -5 | -0.3% | 548 |
| 2025/08/08 | 1,884 | 1,884 | 1,881 | 1,882 | -2 | -0.1% | 794 |
| 2025/08/07 | 1,885 | 1,885 | 1,884 | 1,884 | +2 | +0.1% | 215 |
| 2025/08/06 | 1,885 | 1,885 | 1,882 | 1,882 | -5 | -0.3% | 138 |
| 2025/08/05 | 1,889 | 1,889 | 1,887 | 1,887 | +7 | +0.4% | 311 |
| 2025/08/04 | 1,886 | 1,886 | 1,880 | 1,880 | +17 | +0.9% | 233 |
| 2025/08/01 | 1,864 | 1,864 | 1,862 | 1,863 | -3 | -0.2% | 1,152 |
| 2025/07/31 | 1,869 | 1,869 | 1,863 | 1,866 | -2 | -0.1% | 28,835 |
| 2025/07/30 | 1,860 | 1,870 | 1,860 | 1,868 | +9 | +0.5% | 149,217 |
| 2025/07/29 | 1,861 | 1,861 | 1,858 | 1,859 | -1 | -0.1% | 252 |
| 2025/07/28 | 1,858 | 1,861 | 1,858 | 1,860 | +1 | +0.1% | 504 |
| 2025/07/25 | 1,862 | 1,862 | 1,859 | 1,859 | -4 | -0.2% | 43 |
| 2025/07/24 | 1,864 | 1,864 | 1,863 | 1,863 | -1 | -0.1% | 1,458 |
| 2025/07/23 | 1,864 | 1,865 | 1,864 | 1,864 | +1 | +0.1% | 57 |
| 2025/07/22 | 1,862 | 1,863 | 1,862 | 1,863 | +8 | +0.4% | 55,978 |
| 2025/07/18 | 1,853 | 1,855 | 1,853 | 1,855 | +8 | +0.4% | 2,532 |
| 2025/07/17 | 1,852 | 1,853 | 1,847 | 1,847 | -3 | -0.2% | 9 |
| 2025/07/16 | 1,849 | 1,850 | 1,848 | 1,850 | -5 | -0.3% | 106 |
| 2025/07/15 | 1,855 | 1,855 | 1,855 | 1,855 | -1 | -0.1% | 11 |
| 2025/07/14 | 1,860 | 1,860 | 1,855 | 1,856 | -8 | -0.4% | 103,339 |
| 2025/07/11 | 1,868 | 1,868 | 1,864 | 1,864 | -3 | -0.2% | 247 |
| 2025/07/10 | 1,868 | 1,869 | 1,867 | 1,867 | +8 | +0.4% | 50,636 |
| 2025/07/09 | 1,861 | 1,861 | 1,856 | 1,859 | -5 | -0.3% | 1,024 |
| 2025/07/08 | 1,867 | 1,867 | 1,862 | 1,864 | -4 | -0.2% | 71,152 |
| 2025/07/07 | 1,870 | 1,870 | 1,868 | 1,868 | +2 | +0.1% | 111 |
| 2025/07/04 | 1,877 | 1,877 | 1,866 | 1,866 | -11 | -0.6% | 136 |
| 2025/07/03 | 1,875 | 1,878 | 1,875 | 1,877 | ±0 | ±0% | 753 |
| 2025/07/02 | 1,885 | 1,885 | 1,877 | 1,877 | -7 | -0.4% | 8 |
| 2025/07/01 | 1,877 | 1,884 | 1,877 | 1,884 | +8 | +0.4% | 28,616 |
| 2025/06/30 | 1,920 | 1,920 | 1,876 | 1,876 | -4 | -0.2% | 76 |
| 2025/06/27 | 1,884 | 1,884 | 1,879 | 1,880 | +3 | +0.2% | 24 |
| 2025/06/26 | 1,876 | 1,877 | 1,876 | 1,877 | +3 | +0.2% | 58 |
| 2025/06/25 | 1,871 | 1,875 | 1,871 | 1,874 | +7 | +0.4% | 278 |
| 2025/06/24 | 1,861 | 1,867 | 1,861 | 1,867 | +7 | +0.4% | 10 |
| 2025/06/23 | 1,858 | 1,861 | 1,858 | 1,860 | ±0 | ±0% | 644 |
| 2025/06/20 | 1,860 | 1,861 | 1,859 | 1,860 | +1 | +0.1% | 2,552 |
| 2025/06/19 | 1,857 | 1,861 | 1,857 | 1,859 | +2 | +0.1% | 677 |
| 2025/06/18 | 1,857 | 1,859 | 1,857 | 1,857 | +1 | +0.1% | 57,782 |
| 2025/06/17 | 1,894 | 1,894 | 1,856 | 1,856 | +2 | +0.1% | 2,778 |
| 2025/06/16 | 1,861 | 1,899 | 1,854 | 1,854 | -12 | -0.6% | 30,948 |
| 2025/06/13 | 1,870 | 1,870 | 1,864 | 1,866 | +11 | +0.6% | 879 |
| 2025/06/12 | 1,857 | 1,859 | 1,833 | 1,855 | +7 | +0.4% | 352 |
1～
50
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
