1,906
-34 (-1.75%)
株価：2025/04/08 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 1,857 | 1,870 | 1,857 | 1,865 | +9 | +0.5% | 63,813 |
| 2025/01/20 | 1,861 | 1,861 | 1,855 | 1,856 | -2 | -0.1% | 336 |
| 2025/01/17 | 1,856 | 1,859 | 1,856 | 1,858 | +6 | +0.3% | 514 |
| 2025/01/16 | 1,857 | 1,857 | 1,852 | 1,852 | +16 | +0.9% | 37 |
| 2025/01/15 | 1,838 | 1,838 | 1,835 | 1,836 | -1 | -0.1% | 2,116 |
| 2025/01/14 | 1,841 | 1,842 | 1,835 | 1,837 | -12 | -0.6% | 43,185 |
| 2025/01/10 | 1,851 | 1,851 | 1,848 | 1,849 | -5 | -0.3% | 28,822 |
| 2025/01/09 | 1,853 | 1,854 | 1,851 | 1,854 | +3 | +0.2% | 217 |
| 2025/01/08 | 1,853 | 1,853 | 1,850 | 1,851 | -9 | -0.5% | 1,439 |
| 2025/01/07 | 1,856 | 1,860 | 1,855 | 1,860 | +4 | +0.2% | 648 |
| 2025/01/06 | 1,866 | 1,866 | 1,855 | 1,856 | -1 | -0.1% | 2,314 |
| 2024/12/30 | 1,862 | 1,862 | 1,854 | 1,857 | -5 | -0.3% | 349 |
| 2024/12/27 | 1,860 | 1,863 | 1,860 | 1,862 | +5 | +0.3% | 5,192 |
| 2024/12/26 | 1,861 | 1,862 | 1,857 | 1,857 | -4 | -0.2% | 2,902 |
| 2024/12/25 | 1,862 | 1,863 | 1,861 | 1,861 | ±0 | ±0% | 1,014 |
| 2024/12/24 | 1,865 | 1,865 | 1,861 | 1,861 | -8 | -0.4% | 700 |
| 2024/12/23 | 1,907 | 1,907 | 1,868 | 1,869 | +2 | +0.1% | 54,553 |
| 2024/12/20 | 1,868 | 1,868 | 1,865 | 1,867 | -3 | -0.2% | 640 |
| 2024/12/19 | 1,875 | 1,875 | 1,869 | 1,870 | -20 | -1.1% | 1,942 |
| 2024/12/18 | 1,889 | 1,890 | 1,887 | 1,890 | +2 | +0.1% | 59,218 |
| 2024/12/17 | 1,891 | 1,891 | 1,888 | 1,888 | -2 | -0.1% | 299 |
| 2024/12/16 | 1,893 | 1,893 | 1,889 | 1,890 | -9 | -0.5% | 150 |
| 2024/12/13 | 1,894 | 1,900 | 1,894 | 1,899 | -6 | -0.3% | 13,251 |
| 2024/12/12 | 1,910 | 1,910 | 1,904 | 1,905 | -5 | -0.3% | 28,532 |
| 2024/12/11 | 1,913 | 1,913 | 1,910 | 1,910 | -6 | -0.3% | 273 |
| 2024/12/10 | 1,919 | 1,919 | 1,916 | 1,916 | -6 | -0.3% | 17 |
| 2024/12/09 | 1,926 | 1,926 | 1,921 | 1,922 | +6 | +0.3% | 2,033 |
| 2024/12/06 | 1,913 | 1,917 | 1,913 | 1,916 | +3 | +0.2% | 13 |
| 2024/12/05 | 1,913 | 1,916 | 1,913 | 1,913 | +1 | +0.1% | 103 |
| 2024/12/04 | 1,915 | 1,915 | 1,910 | 1,912 | -3 | -0.2% | 28,214 |
| 2024/12/03 | 1,913 | 1,915 | 1,913 | 1,915 | +3 | +0.2% | 104 |
| 2024/12/02 | 1,914 | 1,914 | 1,910 | 1,912 | +1 | +0.1% | 54,497 |
| 2024/11/29 | 1,912 | 1,912 | 1,904 | 1,911 | +2 | +0.1% | 1,471 |
| 2024/11/28 | 1,911 | 1,911 | 1,906 | 1,909 | +7 | +0.4% | 320 |
| 2024/11/27 | 1,904 | 1,904 | 1,902 | 1,902 | -1 | -0.1% | 173 |
| 2024/11/26 | 1,910 | 1,910 | 1,900 | 1,903 | +5 | +0.3% | 49,985 |
| 2024/11/25 | 1,894 | 1,898 | 1,890 | 1,898 | +8 | +0.4% | 4,125 |
| 2024/11/22 | 1,890 | 1,891 | 1,887 | 1,890 | -11 | -0.6% | 5,466 |
| 2024/11/21 | 1,898 | 1,901 | 1,898 | 1,901 | +1 | +0.1% | 246 |
| 2024/11/20 | 1,897 | 1,903 | 1,897 | 1,900 | -1 | -0.1% | 822 |
| 2024/11/19 | 1,900 | 1,901 | 1,900 | 1,901 | +5 | +0.3% | 359 |
| 2024/11/18 | 1,900 | 1,900 | 1,896 | 1,896 | +4 | +0.2% | 203 |
| 2024/11/15 | 1,891 | 1,895 | 1,891 | 1,892 | ±0 | ±0% | 54,909 |
| 2024/11/14 | 1,890 | 1,895 | 1,890 | 1,892 | -2 | -0.1% | 2,145 |
| 2024/11/13 | 1,900 | 1,900 | 1,894 | 1,894 | -16 | -0.8% | 667 |
| 2024/11/12 | 1,917 | 1,917 | 1,910 | 1,910 | +1 | +0.1% | 1,957 |
| 2024/11/11 | 1,909 | 1,910 | 1,908 | 1,909 | -1 | -0.1% | 1,762 |
| 2024/11/08 | 1,907 | 1,914 | 1,907 | 1,910 | +12 | +0.6% | 2,121 |
51～
100
件表示中 / 299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
