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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 489.3 | 489.6 | 489 | 489.6 | +0.6 | +0.1% | 110 |
| 2025/01/20 | 489 | 489 | 489 | 489 | ±0 | ±0% | 50 |
| 2025/01/17 | 488.1 | 489.3 | 488.1 | 489 | +1 | +0.2% | 310 |
| 2025/01/16 | 491.3 | 491.3 | 487.5 | 488 | +0.5 | +0.1% | 560 |
| 2025/01/15 | 487.8 | 487.8 | 487.2 | 487.5 | -0.3 | -0.1% | 7,930 |
| 2025/01/14 | 489 | 489 | 487.2 | 487.8 | -3 | -0.6% | 1,510 |
| 2025/01/10 | 491.3 | 491.3 | 488.9 | 490.8 | +0.5 | +0.1% | 260 |
| 2025/01/09 | 491.2 | 491.2 | 489.8 | 490.3 | -0.9 | -0.2% | 20,870 |
| 2025/01/08 | 492.9 | 492.9 | 491.2 | 491.2 | -2 | -0.4% | 330 |
| 2025/01/07 | 493.2 | 493.2 | 492.5 | 493.2 | ±0 | ±0% | 240 |
| 2025/01/06 | 495.2 | 495.2 | 493.1 | 493.2 | +0.3 | +0.1% | 1,120 |
| 2024/12/30 | 562.1 | 562.1 | 492.9 | 492.9 | -1.2 | -0.2% | 800 |
| 2024/12/27 | 492.8 | 494.6 | 492.8 | 494.1 | ±0 | ±0% | 470 |
| 2024/12/26 | 504.2 | 504.2 | 493.8 | 494.1 | -2.1 | -0.4% | 340 |
| 2024/12/25 | 496.6 | 496.6 | 496.2 | 496.2 | +0.8 | +0.2% | 300 |
| 2024/12/24 | 496.9 | 496.9 | 494.8 | 495.4 | -1.3 | -0.3% | 370 |
| 2024/12/23 | 495.5 | 496.7 | 495.4 | 496.7 | +0.4 | +0.1% | 670 |
| 2024/12/20 | 497.6 | 497.6 | 495.9 | 496.3 | +1.4 | +0.3% | 270 |
| 2024/12/19 | 494.9 | 494.9 | 494.9 | 494.9 | -0.3 | -0.1% | 10 |
| 2024/12/18 | 495.5 | 495.5 | 495 | 495.2 | -0.5 | -0.1% | 61,190 |
| 2024/12/17 | 495.8 | 495.8 | 494.6 | 495.7 | -0.1 | ±0% | 130 |
| 2024/12/16 | 496.2 | 496.2 | 495.8 | 495.8 | -0.3 | -0.1% | 270 |
| 2024/12/13 | 495.4 | 496.7 | 495.4 | 496.1 | +0.8 | +0.2% | 70 |
| 2024/12/12 | 495.3 | 495.3 | 494.5 | 495.3 | -0.7 | -0.1% | 4,120 |
| 2024/12/11 | 495.4 | 496 | 495.4 | 496 | +0.1 | ±0% | 100 |
| 2024/12/10 | 495.9 | 496 | 495.5 | 495.9 | -1 | -0.2% | 51,220 |
| 2024/12/09 | 496.4 | 496.9 | 496.4 | 496.9 | +0.7 | +0.1% | 40 |
| 2024/12/06 | 494.8 | 496.2 | 494.6 | 496.2 | +2.6 | +0.5% | 61,530 |
| 2024/12/05 | 495.2 | 495.5 | 493.6 | 493.6 | -1.8 | -0.4% | 230 |
| 2024/12/04 | 495.2 | 495.4 | 495.2 | 495.4 | +0.1 | ±0% | 20 |
| 2024/12/03 | 495.2 | 495.3 | 494.5 | 495.3 | ±0 | ±0% | 250 |
| 2024/12/02 | 496 | 496 | 494.4 | 495.3 | -0.4 | -0.1% | 2,820 |
| 2024/11/29 | 497.1 | 497.1 | 495.6 | 495.7 | -0.3 | -0.1% | 2,260 |
| 2024/11/28 | 494.9 | 496 | 494.9 | 496 | +1.1 | +0.2% | 62,520 |
| 2024/11/27 | 496 | 496 | 494.4 | 494.9 | -1 | -0.2% | 830 |
| 2024/11/26 | 495.1 | 495.9 | 495.1 | 495.9 | +0.7 | +0.1% | 200 |
| 2024/11/25 | 495.2 | 495.2 | 495.2 | 495.2 | +1.3 | +0.3% | 30 |
| 2024/11/22 | 493.5 | 493.9 | 493.5 | 493.9 | -0.5 | -0.1% | 70 |
| 2024/11/21 | 494.8 | 494.9 | 494.4 | 494.4 | -0.5 | -0.1% | 290 |
| 2024/11/20 | 495 | 495 | 494.9 | 494.9 | ±0 | ±0% | 20 |
| 2024/11/19 | 495 | 495 | 494.9 | 494.9 | -0.5 | -0.1% | 90 |
| 2024/11/18 | 503.5 | 503.5 | 495 | 495.4 | -0.1 | ±0% | 210 |
| 2024/11/15 | 502.8 | 502.8 | 494.3 | 495.5 | +0.7 | +0.1% | 480 |
| 2024/11/14 | 495.5 | 495.5 | 494.8 | 494.8 | -1.4 | -0.3% | 30 |
| 2024/11/13 | 497.9 | 497.9 | 496.1 | 496.2 | -2 | -0.4% | 260 |
| 2024/11/12 | 498 | 498.2 | 497.9 | 498.2 | -0.3 | -0.1% | 220 |
| 2024/11/11 | 499.6 | 499.6 | 497.7 | 498.5 | +0.7 | +0.1% | 250 |
| 2024/11/08 | 496.2 | 498.1 | 496.2 | 497.8 | +1.6 | +0.3% | 410 |
| 2024/11/07 | 499.2 | 499.2 | 496.2 | 496.2 | -3 | -0.6% | 15,270 |
| 2024/11/06 | 503.4 | 503.4 | 499.2 | 499.2 | -21.6 | -4.1% | 180 |
51～
100
件表示中 / 146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
