1,859
-5 (-0.27%)
株価：2025/07/09 13:22
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 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 |
| 2024/11/07 | 1,896 | 1,902 | 1,896 | 1,898 | +3 | +0.2% | 171,296 |
| 2024/11/06 | 1,916 | 1,916 | 1,892 | 1,895 | -22 | -1.1% | 1,948 |
| 2024/11/05 | 1,922 | 1,922 | 1,915 | 1,917 | -1 | -0.1% | 376 |
| 2024/11/01 | 1,918 | 1,920 | 1,918 | 1,918 | -1 | -0.1% | 112 |
| 2024/10/31 | 1,920 | 1,920 | 1,916 | 1,919 | -6 | -0.3% | 141 |
| 2024/10/30 | 1,923 | 1,926 | 1,923 | 1,925 | +3 | +0.2% | 156 |
| 2024/10/29 | 1,923 | 1,923 | 1,921 | 1,922 | +1 | +0.1% | 54 |
| 2024/10/28 | 1,930 | 1,930 | 1,920 | 1,921 | -12 | -0.6% | 1,614 |
| 2024/10/25 | 1,931 | 1,934 | 1,930 | 1,933 | +3 | +0.2% | 777 |
| 2024/10/24 | 1,928 | 1,930 | 1,926 | 1,930 | +2 | +0.1% | 199 |
| 2024/10/23 | 1,932 | 1,932 | 1,928 | 1,928 | -3 | -0.2% | 183 |
| 2024/10/22 | 1,938 | 1,938 | 1,931 | 1,931 | -18 | -0.9% | 201 |
| 2024/10/21 | 1,946 | 1,949 | 1,946 | 1,949 | +1 | +0.1% | 36 |
| 2024/10/18 | 1,949 | 1,949 | 1,947 | 1,948 | -8 | -0.4% | 32,034 |
| 2024/10/17 | 1,957 | 1,958 | 1,956 | 1,956 | ±0 | ±0% | 161 |
| 2024/10/16 | 1,952 | 1,957 | 1,952 | 1,956 | +9 | +0.5% | 1,047 |
| 2024/10/15 | 1,958 | 1,958 | 1,946 | 1,947 | -4 | -0.2% | 1,138 |
| 2024/10/11 | 1,948 | 1,952 | 1,948 | 1,951 | ±0 | ±0% | 121 |
| 2024/10/10 | 1,946 | 1,951 | 1,946 | 1,951 | -7 | -0.4% | 427 |
| 2024/10/09 | 1,959 | 1,960 | 1,957 | 1,958 | -3 | -0.2% | 645 |
| 2024/10/08 | 1,960 | 1,961 | 1,959 | 1,961 | -2 | -0.1% | 52 |
| 2024/10/07 | 2,006 | 2,006 | 1,960 | 1,963 | -23 | -1.2% | 707 |
| 2024/10/04 | 1,992 | 1,992 | 1,984 | 1,986 | -7 | -0.4% | 29,101 |
| 2024/10/03 | 1,998 | 1,998 | 1,992 | 1,993 | -9 | -0.4% | 28,768 |
| 2024/10/02 | 1,996 | 2,002 | 1,996 | 2,002 | +8 | +0.4% | 16 |
| 2024/10/01 | 1,998 | 1,998 | 1,994 | 1,994 | -4 | -0.2% | 5 |
| 2024/09/30 | 1,994 | 1,998 | 1,994 | 1,998 | +5 | +0.3% | 1,129 |
| 2024/09/27 | 1,993 | 1,993 | 1,991 | 1,993 | -1 | -0.1% | 1,024 |
| 2024/09/26 | 1,996 | 1,996 | 1,994 | 1,994 | -7 | -0.3% | 3,462 |
| 2024/09/25 | 2,007 | 2,007 | 2,001 | 2,001 | +4 | +0.2% | 128 |
| 2024/09/24 | 2,005 | 2,005 | 1,997 | 1,997 | -7 | -0.3% | 38,843 |
| 2024/09/20 | 2,009 | 2,009 | 2,004 | 2,004 | -1 | ±0% | 12,517 |
| 2024/09/19 | 2,010 | 2,010 | 2,001 | 2,005 | -8 | -0.4% | 54,168 |
| 2024/09/18 | 2,015 | 2,016 | 2,013 | 2,013 | -3 | -0.1% | 73 |
| 2024/09/17 | 2,004 | 2,017 | 2,004 | 2,016 | ±0 | ±0% | 774 |
| 2024/09/13 | 2,011 | 2,016 | 2,011 | 2,016 | +4 | +0.2% | 34 |
| 2024/09/12 | 2,017 | 2,017 | 2,010 | 2,012 | -6 | -0.3% | 325 |
151～
200
件表示中 / 362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
