1,901
+1 (+0.05%)
株価：2024/11/21 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,916 | 1,916 | 1,913 | 1,914 | -5 | -0.3% | 963 |
| 2024/04/11 | 1,922 | 1,922 | 1,916 | 1,919 | -27 | -1.4% | 868 |
| 2024/04/10 | 1,945 | 1,947 | 1,944 | 1,946 | +6 | +0.3% | 413 |
| 2024/04/09 | 1,937 | 1,940 | 1,937 | 1,940 | +4 | +0.2% | 323 |
| 2024/04/08 | 1,945 | 1,945 | 1,936 | 1,936 | -15 | -0.8% | 3,326 |
| 2024/04/05 | 1,950 | 1,953 | 1,950 | 1,951 | +3 | +0.2% | 2,021 |
| 2024/04/04 | 1,952 | 1,952 | 1,946 | 1,948 | -2 | -0.1% | 8,556 |
| 2024/04/03 | 1,950 | 1,950 | 1,947 | 1,950 | -3 | -0.2% | 114,824 |
| 2024/04/02 | 1,956 | 1,956 | 1,952 | 1,953 | -17 | -0.9% | 75,748 |
| 2024/04/01 | 1,973 | 1,973 | 1,969 | 1,970 | -2 | -0.1% | 63 |
| 2024/03/29 | 1,965 | 1,988 | 1,965 | 1,972 | +6 | +0.3% | 153 |
| 2024/03/28 | 1,966 | 1,966 | 1,966 | 1,966 | ±0 | ±0% | 1 |
| 2024/03/27 | 1,965 | 1,966 | 1,965 | 1,966 | +1 | +0.1% | 27,991 |
| 2024/03/26 | 1,964 | 1,966 | 1,963 | 1,965 | -2 | -0.1% | 81,150 |
| 2024/03/25 | 1,969 | 1,971 | 1,967 | 1,967 | +4 | +0.2% | 125 |
| 2024/03/22 | 1,960 | 1,963 | 1,960 | 1,963 | +4 | +0.2% | 8,184 |
| 2024/03/21 | 1,959 | 1,962 | 1,959 | 1,959 | +5 | +0.3% | 53,256 |
| 2024/03/19 | 1,955 | 1,955 | 1,951 | 1,954 | -2 | -0.1% | 63,024 |
| 2024/03/18 | 1,957 | 1,957 | 1,954 | 1,956 | -2 | -0.1% | 28,164 |
| 2024/03/15 | 1,958 | 1,958 | 1,955 | 1,958 | -14 | -0.7% | 4,045 |
| 2024/03/14 | 1,973 | 1,973 | 1,971 | 1,972 | -7 | -0.4% | 33,607 |
| 2024/03/13 | 1,981 | 1,981 | 1,977 | 1,979 | -4 | -0.2% | 4,031 |
| 2024/03/12 | 1,992 | 1,992 | 1,983 | 1,983 | -6 | -0.3% | 5,693 |
| 2024/03/11 | 1,992 | 1,992 | 1,987 | 1,989 | +1 | +0.1% | 189,572 |
| 2024/03/08 | 1,987 | 1,988 | 1,987 | 1,988 | +7 | +0.4% | 254 |
| 2024/03/07 | 1,984 | 1,984 | 1,981 | 1,981 | +2 | +0.1% | 7,201 |
| 2024/03/06 | 1,977 | 1,979 | 1,977 | 1,979 | +8 | +0.4% | 2,782 |
| 2024/03/05 | 1,969 | 1,971 | 1,969 | 1,971 | -1 | -0.1% | 50 |
| 2024/03/04 | 1,969 | 1,973 | 1,969 | 1,972 | +11 | +0.6% | 237 |
| 2024/03/01 | 1,963 | 1,964 | 1,961 | 1,961 | -1 | -0.1% | 206 |
| 2024/02/29 | 1,961 | 1,963 | 1,959 | 1,962 | +4 | +0.2% | 8,590 |
| 2024/02/28 | 1,959 | 1,959 | 1,956 | 1,958 | -2 | -0.1% | 53 |
| 2024/02/27 | 1,963 | 1,963 | 1,958 | 1,960 | -6 | -0.3% | 39 |
| 2024/02/26 | 1,964 | 1,966 | 1,964 | 1,966 | +9 | +0.5% | 20 |
| 2024/02/22 | 1,953 | 1,957 | 1,953 | 1,957 | -5 | -0.3% | 33,641 |
| 2024/02/21 | 1,960 | 1,962 | 1,959 | 1,962 | +4 | +0.2% | 86,135 |
| 2024/02/20 | 1,957 | 1,958 | 1,957 | 1,958 | -1 | -0.1% | 11 |
| 2024/02/19 | 1,959 | 1,960 | 1,958 | 1,959 | -6 | -0.3% | 3,666 |
| 2024/02/16 | 1,966 | 1,966 | 1,964 | 1,965 | -1 | -0.1% | 143 |
| 2024/02/15 | 1,966 | 1,968 | 1,966 | 1,966 | +8 | +0.4% | 59,948 |
| 2024/02/14 | 1,955 | 1,958 | 1,952 | 1,958 | -19 | -1% | 2,677 |
| 2024/02/13 | 1,979 | 1,979 | 1,975 | 1,977 | -2 | -0.1% | 5,997 |
| 2024/02/09 | 1,984 | 1,984 | 1,978 | 1,979 | -8 | -0.4% | 87,300 |
| 2024/02/08 | 1,998 | 1,998 | 1,985 | 1,987 | -6 | -0.3% | 4,867 |
| 2024/02/07 | 1,989 | 1,993 | 1,989 | 1,993 | +9 | +0.5% | 1,979 |
| 2024/02/06 | 1,984 | 1,985 | 1,982 | 1,984 | -10 | -0.5% | 374 |
| 2024/02/05 | 1,998 | 1,998 | 1,990 | 1,994 | -28 | -1.4% | 15,050 |
| 2024/02/02 | 2,027 | 2,027 | 2,021 | 2,022 | +7 | +0.3% | 3,447 |
| 2024/02/01 | 2,016 | 2,016 | 2,012 | 2,015 | +12 | +0.6% | 146,849 |
| 2024/01/31 | 2,001 | 2,005 | 2,000 | 2,003 | +6 | +0.3% | 2,763 |
151～
200
件表示中 / 209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
