2,069
+1 (+0.05%)
株価：2024/05/09 14:38
20分ディレイ
ｉＦｒｅｅＥＴＦ 米国国債７－１０年（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,072 | 2,072 | 2,068 | 2,069 | +1 | ±0% | 161 |
| 2024/05/08 | 2,069 | 2,069 | 2,063 | 2,068 | +11 | +0.5% | 1,053 |
| 2024/05/07 | 2,043 | 2,057 | 2,043 | 2,057 | +4 | +0.2% | 132 |
| 2024/05/02 | 2,051 | 2,058 | 2,051 | 2,053 | -18 | -0.9% | 1,713 |
| 2024/05/01 | 2,066 | 2,071 | 2,066 | 2,071 | +7 | +0.3% | 2,001 |
| 2024/04/30 | 2,051 | 2,065 | 2,051 | 2,064 | +23 | +1.1% | 1,840 |
| 2024/04/26 | 2,038 | 2,043 | 2,032 | 2,041 | -3 | -0.1% | 55 |
| 2024/04/25 | 2,042 | 2,044 | 2,040 | 2,044 | +7 | +0.3% | 1,273 |
| 2024/04/24 | 2,040 | 2,040 | 2,037 | 2,037 | +3 | +0.1% | 106 |
| 2024/04/23 | 2,039 | 2,039 | 2,033 | 2,034 | +5 | +0.2% | 64 |
| 2024/04/22 | 2,034 | 2,034 | 2,027 | 2,029 | -5 | -0.2% | 380 |
| 2024/04/19 | 2,034 | 2,034 | 2,031 | 2,034 | -3 | -0.1% | 12 |
| 2024/04/18 | 2,036 | 2,037 | 2,032 | 2,037 | +12 | +0.6% | 14 |
| 2024/04/17 | 2,050 | 2,050 | 2,023 | 2,025 | -3 | -0.1% | 380 |
| 2024/04/16 | 2,033 | 2,033 | 2,028 | 2,028 | -1 | ±0% | 562 |
| 2024/04/15 | 2,030 | 2,030 | 2,027 | 2,029 | +10 | +0.5% | 1,106 |
| 2024/04/12 | 2,019 | 2,019 | 2,016 | 2,019 | -1 | ±0% | 252 |
| 2024/04/11 | 2,022 | 2,022 | 2,015 | 2,020 | -10 | -0.5% | 715 |
| 2024/04/10 | 2,031 | 2,031 | 2,030 | 2,030 | +5 | +0.2% | 550 |
| 2024/04/09 | 2,024 | 2,025 | 2,020 | 2,025 | +4 | +0.2% | 60 |
| 2024/04/08 | 2,030 | 2,030 | 2,021 | 2,021 | -9 | -0.4% | 657 |
| 2024/04/05 | 2,033 | 2,033 | 2,025 | 2,030 | +3 | +0.1% | 50 |
| 2024/04/04 | 2,031 | 2,031 | 2,027 | 2,027 | +1 | ±0% | 642 |
| 2024/04/03 | 2,029 | 2,029 | 2,026 | 2,026 | -10 | -0.5% | 246 |
| 2024/04/02 | 2,035 | 2,037 | 2,033 | 2,036 | -13 | -0.6% | 54,520 |
| 2024/04/01 | 2,048 | 2,049 | 2,045 | 2,049 | +2 | +0.1% | 926 |
| 2024/03/29 | 2,080 | 2,080 | 2,047 | 2,047 | +3 | +0.1% | 1,017 |
| 2024/03/28 | 2,048 | 2,048 | 2,043 | 2,044 | -2 | -0.1% | 106 |
| 2024/03/27 | 2,044 | 2,046 | 2,043 | 2,046 | +5 | +0.2% | 27,046 |
| 2024/03/26 | 2,041 | 2,044 | 2,039 | 2,041 | -1 | ±0% | 1,105 |
| 2024/03/25 | 2,044 | 2,047 | 2,042 | 2,042 | +1 | ±0% | 263 |
| 2024/03/22 | 2,036 | 2,041 | 2,036 | 2,041 | +13 | +0.6% | 567 |
| 2024/03/21 | 2,029 | 2,029 | 2,023 | 2,028 | +18 | +0.9% | 3,109 |
| 2024/03/19 | 1,997 | 2,010 | 1,995 | 2,010 | +11 | +0.6% | 29,325 |
| 2024/03/18 | 1,997 | 2,000 | 1,995 | 1,999 | +9 | +0.5% | 1,170 |
| 2024/03/15 | 1,989 | 1,991 | 1,988 | 1,990 | -6 | -0.3% | 433 |
| 2024/03/14 | 1,995 | 1,996 | 1,993 | 1,996 | -4 | -0.2% | 269 |
| 2024/03/13 | 2,000 | 2,000 | 1,994 | 2,000 | -4 | -0.2% | 377 |
| 2024/03/12 | 1,995 | 2,004 | 1,994 | 2,004 | +2 | +0.1% | 340 |
| 2024/03/11 | 2,000 | 2,002 | 1,998 | 2,002 | -8 | -0.4% | 245 |
| 2024/03/08 | 2,012 | 2,012 | 2,007 | 2,010 | -7 | -0.3% | 1,854 |
| 2024/03/07 | 2,027 | 2,027 | 2,013 | 2,017 | -11 | -0.5% | 3,758 |
| 2024/03/06 | 2,028 | 2,029 | 2,025 | 2,028 | +2 | +0.1% | 54,881 |
| 2024/03/05 | 2,025 | 2,027 | 2,024 | 2,026 | +2 | +0.1% | 114 |
| 2024/03/04 | 2,021 | 2,024 | 2,020 | 2,024 | +7 | +0.3% | 1,950 |
| 2024/03/01 | 2,012 | 2,018 | 2,012 | 2,017 | +12 | +0.6% | 1,529 |
| 2024/02/29 | 2,018 | 2,018 | 2,005 | 2,005 | -8 | -0.4% | 31,422 |
| 2024/02/28 | 2,015 | 2,015 | 2,009 | 2,013 | +1 | ±0% | 22 |
| 2024/02/27 | 2,017 | 2,017 | 2,012 | 2,012 | -5 | -0.2% | 52,337 |
| 2024/02/26 | 2,015 | 2,019 | 2,015 | 2,017 | +7 | +0.3% | 1,224 |
1～
50
件表示中 / 75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
