ｉシェアーズ 日本国債７－１０年 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 482.6 | 482.6 | 481.5 | 481.5 | -1 | -0.2% | 1,380 |
| 2025/07/08 | 484.1 | 484.1 | 482.5 | 482.5 | -1.2 | -0.2% | 1,110 |
| 2025/07/07 | 484 | 484 | 483.5 | 483.7 | +0.5 | +0.1% | 100 |
| 2025/07/04 | 483.7 | 483.7 | 482.9 | 483.2 | -0.5 | -0.1% | 1,080 |
| 2025/07/03 | 484.2 | 484.2 | 483 | 483.7 | -0.7 | -0.1% | 29,640 |
| 2025/07/02 | 484.4 | 484.4 | 483.9 | 484.4 | +0.9 | +0.2% | 29,200 |
| 2025/07/01 | 483 | 483.5 | 483 | 483.5 | +1.3 | +0.3% | 660 |
| 2025/06/30 | 483.4 | 483.4 | 482.2 | 482.2 | -1.7 | -0.4% | 510 |
| 2025/06/27 | 485.6 | 485.6 | 483 | 483.9 | -0.1 | ±0% | 230 |
| 2025/06/26 | 484.1 | 484.6 | 484 | 484 | -0.1 | ±0% | 390 |
| 2025/06/25 | 483.7 | 484.2 | 483.7 | 484.1 | +0.4 | +0.1% | 550 |
| 2025/06/24 | 484.3 | 484.3 | 483.7 | 483.7 | ±0 | ±0% | 110 |
| 2025/06/23 | 489.5 | 489.5 | 483.7 | 483.7 | - | - | 400 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 483.9 | 483.9 | 482.1 | 482.7 | +0.2 | ±0% | 1,160 |
| 2025/06/18 | 482.6 | 482.6 | 482.4 | 482.5 | +1.2 | +0.2% | 2,100 |
| 2025/06/17 | 481.5 | 482 | 481.3 | 481.3 | -0.9 | -0.2% | 490 |
| 2025/06/16 | 482.1 | 483.1 | 482.1 | 482.2 | -2.2 | -0.5% | 2,040 |
| 2025/06/13 | 483 | 484.7 | 483 | 484.4 | +1.9 | +0.4% | 39,090 |
| 2025/06/12 | 482.5 | 482.5 | 482.5 | 482.5 | +0.6 | +0.1% | 10 |
| 2025/06/11 | 481.8 | 481.9 | 481.8 | 481.9 | +1.4 | +0.3% | 30 |
| 2025/06/10 | 481.8 | 481.8 | 480.1 | 480.5 | -0.8 | -0.2% | 600 |
| 2025/06/09 | 482.1 | 482.1 | 480.9 | 481.3 | -0.3 | -0.1% | 4,580 |
| 2025/06/06 | 482.2 | 482.2 | 481.5 | 481.6 | +0.2 | ±0% | 35,220 |
| 2025/06/05 | 481.2 | 481.4 | 480.4 | 481.4 | +0.7 | +0.1% | 120,660 |
| 2025/06/04 | 480.6 | 481.3 | 480.1 | 480.7 | -0.6 | -0.1% | 90 |
| 2025/06/03 | 481.3 | 481.3 | 479.4 | 481.3 | +0.6 | +0.1% | 1,360 |
| 2025/06/02 | 481.2 | 481.2 | 479.6 | 480.7 | +0.5 | +0.1% | 170 |
| 2025/05/30 | 481.2 | 481.2 | 479.6 | 480.2 | ±0 | ±0% | 590 |
| 2025/05/29 | 480 | 480.2 | 479.2 | 480.2 | +0.8 | +0.2% | 2,060 |
| 2025/05/28 | 482 | 482 | 479.4 | 479.4 | -2.3 | -0.5% | 3,430 |
| 2025/05/27 | 481.3 | 481.7 | 480 | 481.7 | +1.7 | +0.4% | 4,710 |
| 2025/05/26 | 479.9 | 480 | 478.7 | 480 | +1.1 | +0.2% | 910 |
| 2025/05/23 | 487 | 487 | 478.4 | 478.9 | -0.1 | ±0% | 330 |
| 2025/05/22 | 479.2 | 479.5 | 478.8 | 479 | +1.4 | +0.3% | 320 |
| 2025/05/21 | 480.5 | 480.5 | 477.6 | 477.6 | -2.3 | -0.5% | 2,030 |
| 2025/05/20 | 482 | 482 | 479.6 | 479.9 | -1.1 | -0.2% | 3,670 |
| 2025/05/19 | 481.8 | 481.8 | 481 | 481 | -0.4 | -0.1% | 20 |
| 2025/05/16 | 481.5 | 481.8 | 481.4 | 481.4 | -0.1 | ±0% | 90 |
| 2025/05/15 | 482.1 | 482.1 | 480.6 | 481.5 | -0.8 | -0.2% | 840 |
| 2025/05/14 | 481.3 | 482.3 | 481.3 | 482.3 | +0.1 | ±0% | 580 |
| 2025/05/13 | 483.5 | 483.5 | 480.4 | 482.2 | -1.3 | -0.3% | 2,790 |
| 2025/05/12 | 491.8 | 491.8 | 483.5 | 483.5 | -1.3 | -0.3% | 2,690 |
| 2025/05/09 | 486.7 | 486.7 | 484.8 | 484.8 | -0.8 | -0.2% | 230 |
| 2025/05/08 | 485.7 | 489 | 485.6 | 485.6 | -2.7 | -0.6% | 12,810 |
| 2025/05/07 | 488.3 | 489.3 | 488 | 488.3 | -1.1 | -0.2% | 1,990 |
| 2025/05/02 | 488.8 | 489.4 | 488 | 489.4 | +0.6 | +0.1% | 12,910 |
| 2025/05/01 | 488.9 | 488.9 | 488.8 | 488.8 | +1.8 | +0.4% | 20 |
| 2025/04/30 | 488.8 | 488.8 | 487 | 487 | -0.3 | -0.1% | 110 |
| 2025/04/28 | 487.5 | 487.5 | 485.9 | 487.3 | +1.7 | +0.4% | 520 |
1～
50
件表示中 / 211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
