1,929
-69 (-3.45%)
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,928 | 1,932 | 1,922 | 1,929 | -69 | -3.5% | 20,562 |
| 2025/04/03 | 1,913 | 1,998 | 1,913 | 1,998 | +100 | +5.3% | 32,292 |
| 2025/04/02 | 1,900 | 1,901 | 1,898 | 1,898 | -2 | -0.1% | 3,273 |
| 2025/04/01 | 1,902 | 1,902 | 1,899 | 1,900 | +2 | +0.1% | 1,965 |
| 2025/03/31 | 1,889 | 1,899 | 1,889 | 1,898 | +22 | +1.2% | 102,016 |
| 2025/03/28 | 1,881 | 1,881 | 1,876 | 1,876 | -4 | -0.2% | 532 |
| 2025/03/27 | 1,883 | 1,883 | 1,880 | 1,880 | -1 | -0.1% | 16 |
| 2025/03/26 | 1,883 | 1,883 | 1,881 | 1,881 | -1 | -0.1% | 7 |
| 2025/03/25 | 1,885 | 1,885 | 1,881 | 1,882 | -6 | -0.3% | 168 |
| 2025/03/24 | 1,896 | 1,896 | 1,888 | 1,888 | -3 | -0.2% | 30 |
| 2025/03/21 | 1,898 | 1,898 | 1,891 | 1,891 | +7 | +0.4% | 117 |
| 2025/03/19 | 1,885 | 1,885 | 1,884 | 1,884 | ±0 | ±0% | 1,001 |
| 2025/03/18 | 1,884 | 1,885 | 1,884 | 1,884 | ±0 | ±0% | 107 |
| 2025/03/17 | 1,880 | 1,884 | 1,880 | 1,884 | -1 | -0.1% | 361 |
| 2025/03/14 | 1,889 | 1,889 | 1,885 | 1,885 | -3 | -0.2% | 112 |
| 2025/03/13 | 1,881 | 1,888 | 1,881 | 1,888 | -3 | -0.2% | 1,025 |
| 2025/03/12 | 1,883 | 1,891 | 1,883 | 1,891 | -8 | -0.4% | 215 |
| 2025/03/11 | 1,892 | 1,903 | 1,892 | 1,899 | +12 | +0.6% | 18 |
| 2025/03/10 | 1,889 | 1,889 | 1,887 | 1,887 | -7 | -0.4% | 25 |
| 2025/03/07 | 1,885 | 1,894 | 1,885 | 1,894 | -13 | -0.7% | 12 |
| 2025/03/06 | 1,891 | 1,907 | 1,882 | 1,907 | +13 | +0.7% | 49 |
| 2025/03/05 | 1,945 | 1,945 | 1,890 | 1,894 | -11 | -0.6% | 11,326 |
| 2025/03/04 | 1,907 | 1,907 | 1,904 | 1,905 | +16 | +0.8% | 3,080 |
| 2025/03/03 | 1,901 | 1,901 | 1,889 | 1,889 | -5 | -0.3% | 1,818 |
| 2025/02/28 | 1,886 | 1,895 | 1,886 | 1,894 | +8 | +0.4% | 685 |
| 2025/02/27 | 1,886 | 1,889 | 1,885 | 1,886 | +4 | +0.2% | 403 |
| 2025/02/26 | 1,880 | 1,886 | 1,880 | 1,882 | +10 | +0.5% | 3,190 |
| 2025/02/25 | 1,867 | 1,875 | 1,867 | 1,872 | +13 | +0.7% | 1,181 |
| 2025/02/21 | 1,862 | 1,862 | 1,857 | 1,859 | -12 | -0.6% | 2,367 |
| 2025/02/20 | 1,872 | 1,872 | 1,869 | 1,871 | +6 | +0.3% | 1,655 |
| 2025/02/19 | 1,869 | 1,869 | 1,865 | 1,865 | -4 | -0.2% | 12,003 |
| 2025/02/18 | 1,874 | 1,874 | 1,869 | 1,869 | -3 | -0.2% | 63 |
| 2025/02/17 | 1,876 | 1,878 | 1,872 | 1,872 | +6 | +0.3% | 11 |
| 2025/02/14 | 1,859 | 1,868 | 1,859 | 1,866 | +8 | +0.4% | 3 |
| 2025/02/13 | 1,946 | 1,946 | 1,855 | 1,858 | -8 | -0.4% | 420 |
| 2025/02/12 | 1,868 | 1,869 | 1,866 | 1,866 | -7 | -0.4% | 57,006 |
| 2025/02/10 | 1,884 | 1,884 | 1,873 | 1,873 | -6 | -0.3% | 57 |
| 2025/02/07 | 1,881 | 1,881 | 1,878 | 1,879 | -2 | -0.1% | 101 |
| 2025/02/06 | 1,833 | 1,882 | 1,833 | 1,881 | +8 | +0.4% | 152 |
| 2025/02/05 | 1,898 | 1,898 | 1,869 | 1,873 | +9 | +0.5% | 83 |
| 2025/02/04 | 1,871 | 1,871 | 1,864 | 1,864 | -7 | -0.4% | 55,514 |
| 2025/02/03 | 1,828 | 1,871 | 1,828 | 1,871 | +3 | +0.2% | 3,372 |
| 2025/01/31 | 1,873 | 1,873 | 1,868 | 1,868 | -3 | -0.2% | 66 |
| 2025/01/30 | 1,872 | 1,872 | 1,868 | 1,871 | ±0 | ±0% | 509 |
| 2025/01/29 | 1,869 | 1,871 | 1,869 | 1,871 | +4 | +0.2% | 204 |
| 2025/01/28 | 1,864 | 1,867 | 1,864 | 1,867 | +6 | +0.3% | 4,448 |
| 2025/01/27 | 1,854 | 1,861 | 1,854 | 1,861 | +2 | +0.1% | 2,269 |
| 2025/01/24 | 1,856 | 1,859 | 1,856 | 1,859 | +1 | +0.1% | 10,278 |
| 2025/01/23 | 1,832 | 1,859 | 1,832 | 1,858 | -2 | -0.1% | 28,145 |
| 2025/01/22 | 1,861 | 1,861 | 1,859 | 1,860 | -5 | -0.3% | 397 |
1～
50
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
