1,918
-1 (-0.05%)
株価：2024/11/01 10:36
20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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,997 | 1,997 | 1,990 | 1,994 | +5 | +0.3% | 24,007 |
| 2024/08/16 | 1,993 | 1,993 | 1,987 | 1,989 | -9 | -0.5% | 46,853 |
| 2024/08/15 | 2,000 | 2,001 | 1,998 | 1,998 | -2 | -0.1% | 525 |
| 2024/08/14 | 1,994 | 2,000 | 1,994 | 2,000 | +10 | +0.5% | 5,208 |
| 2024/08/13 | 1,999 | 1,999 | 1,989 | 1,990 | +8 | +0.4% | 11,045 |
| 2024/08/09 | 1,986 | 1,986 | 1,980 | 1,982 | -9 | -0.5% | 16,850 |
| 2024/08/08 | 1,992 | 1,993 | 1,988 | 1,991 | +2 | +0.1% | 28,719 |
| 2024/08/07 | 1,988 | 1,994 | 1,988 | 1,989 | -9 | -0.5% | 8,190 |
| 2024/08/06 | 2,013 | 2,013 | 1,995 | 1,998 | -21 | -1% | 5,513 |
| 2024/08/05 | 2,014 | 2,022 | 2,010 | 2,019 | +35 | +1.8% | 26,452 |
| 2024/08/02 | 1,979 | 1,986 | 1,979 | 1,984 | +13 | +0.7% | 2,651 |
| 2024/08/01 | 1,971 | 1,972 | 1,970 | 1,971 | +12 | +0.6% | 36,183 |
| 2024/07/31 | 1,959 | 1,959 | 1,959 | 1,959 | +3 | +0.2% | 1 |
| 2024/07/30 | 1,955 | 1,956 | 1,955 | 1,956 | +1 | +0.1% | 3 |
| 2024/07/29 | 1,955 | 1,955 | 1,955 | 1,955 | +9 | +0.5% | 6 |
| 2024/07/26 | 1,947 | 1,947 | 1,946 | 1,946 | +1 | +0.1% | 101 |
| 2024/07/25 | 1,947 | 1,947 | 1,943 | 1,945 | ±0 | ±0% | 139 |
| 2024/07/24 | 1,946 | 1,946 | 1,945 | 1,945 | ±0 | ±0% | 12 |
| 2024/07/23 | 1,947 | 1,947 | 1,945 | 1,945 | -4 | -0.2% | 21 |
| 2024/07/22 | 1,964 | 1,964 | 1,949 | 1,949 | -3 | -0.2% | 2,712 |
| 2024/07/19 | 1,949 | 1,955 | 1,949 | 1,952 | -6 | -0.3% | 249 |
| 2024/07/18 | 1,963 | 1,963 | 1,957 | 1,958 | ±0 | ±0% | 113 |
| 2024/07/17 | 1,963 | 1,963 | 1,957 | 1,958 | +3 | +0.2% | 112 |
| 2024/07/16 | 1,990 | 1,990 | 1,953 | 1,955 | +5 | +0.3% | 4,413 |
| 2024/07/12 | 1,949 | 1,951 | 1,949 | 1,950 | +9 | +0.5% | 34,031 |
| 2024/07/11 | 1,942 | 1,943 | 1,940 | 1,941 | +2 | +0.1% | 573 |
| 2024/07/10 | 1,945 | 1,945 | 1,936 | 1,939 | -3 | -0.2% | 183 |
| 2024/07/09 | 1,941 | 1,943 | 1,941 | 1,942 | +1 | +0.1% | 222 |
| 2024/07/08 | 1,940 | 1,941 | 1,938 | 1,941 | +10 | +0.5% | 11,760 |
| 2024/07/05 | 1,929 | 1,931 | 1,929 | 1,931 | +1 | +0.1% | 287 |
| 2024/07/04 | 1,931 | 1,934 | 1,930 | 1,930 | +10 | +0.5% | 2,267 |
| 2024/07/03 | 1,925 | 1,925 | 1,919 | 1,920 | ±0 | ±0% | 254 |
| 2024/07/02 | 1,920 | 1,920 | 1,917 | 1,920 | -7 | -0.4% | 2,112 |
| 2024/07/01 | 1,928 | 1,928 | 1,924 | 1,927 | -10 | -0.5% | 2,929 |
| 2024/06/28 | 1,937 | 1,939 | 1,934 | 1,937 | +3 | +0.2% | 6,107 |
| 2024/06/27 | 1,939 | 1,939 | 1,931 | 1,934 | -9 | -0.5% | 2,517 |
| 2024/06/26 | 1,950 | 1,950 | 1,942 | 1,943 | -5 | -0.3% | 2,226 |
| 2024/06/25 | 1,952 | 1,952 | 1,948 | 1,948 | +3 | +0.2% | 23 |
| 2024/06/24 | 1,950 | 1,950 | 1,944 | 1,945 | +1 | +0.1% | 269 |
| 2024/06/21 | 1,950 | 1,950 | 1,944 | 1,944 | -3 | -0.2% | 20 |
| 2024/06/20 | 1,947 | 1,948 | 1,946 | 1,947 | -3 | -0.2% | 106 |
| 2024/06/19 | 1,948 | 1,950 | 1,948 | 1,950 | +6 | +0.3% | 71 |
| 2024/06/18 | 1,946 | 1,946 | 1,942 | 1,944 | -4 | -0.2% | 52 |
| 2024/06/17 | 1,950 | 1,950 | 1,947 | 1,948 | +5 | +0.3% | 23,508 |
| 2024/06/14 | 1,945 | 1,947 | 1,943 | 1,943 | +7 | +0.4% | 60,427 |
| 2024/06/13 | 1,936 | 1,936 | 1,936 | 1,936 | +10 | +0.5% | 2 |
| 2024/06/12 | 1,930 | 1,930 | 1,923 | 1,926 | +7 | +0.4% | 621 |
| 2024/06/11 | 1,921 | 1,922 | 1,916 | 1,919 | -1 | -0.1% | 1,436 |
| 2024/06/10 | 1,927 | 1,927 | 1,918 | 1,920 | -21 | -1.1% | 28,743 |
| 2024/06/07 | 1,946 | 1,946 | 1,939 | 1,941 | -1 | -0.1% | 75 |
51～
100
件表示中 / 195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
