2,016
+10 (+0.50%)
株価：2025/07/16 15:19
15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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 2,012 | 2,020 | 2,012 | 2,016 | +10 | +0.5% | 183,808 |
| 2025/07/15 | 2,007 | 2,007 | 2,006 | 2,006 | +1 | ±0% | 207 |
| 2025/07/14 | 2,006 | 2,006 | 1,998 | 2,005 | ±0 | ±0% | 30,796 |
| 2025/07/11 | 1,990 | 2,007 | 1,990 | 2,005 | +5 | +0.3% | 28,315 |
| 2025/07/10 | 1,999 | 2,000 | 1,993 | 2,000 | +1 | +0.1% | 85,144 |
| 2025/07/09 | 1,995 | 1,999 | 1,995 | 1,999 | +11 | +0.6% | 10,166 |
| 2025/07/08 | 1,982 | 1,992 | 1,982 | 1,988 | +7 | +0.4% | 50,226 |
| 2025/07/07 | 1,973 | 1,981 | 1,972 | 1,981 | +8 | +0.4% | 1,864 |
| 2025/07/04 | 1,973 | 1,977 | 1,973 | 1,973 | -1 | -0.1% | 2,571 |
| 2025/07/03 | 1,970 | 1,974 | 1,969 | 1,974 | -29 | -1.4% | 2,377 |
| 2025/07/02 | 2,003 | 2,003 | 1,971 | 2,003 | +3 | +0.2% | 95 |
| 2025/07/01 | 1,979 | 2,000 | 1,975 | 2,000 | +26 | +1.3% | 240,009 |
| 2025/06/30 | 1,989 | 1,989 | 1,970 | 1,974 | -25 | -1.3% | 865 |
| 2025/06/27 | 1,983 | 1,999 | 1,980 | 1,999 | +16 | +0.8% | 36 |
| 2025/06/26 | 1,987 | 1,987 | 1,981 | 1,983 | -3 | -0.2% | 34 |
| 2025/06/25 | 1,984 | 1,986 | 1,977 | 1,986 | +7 | +0.4% | 191 |
| 2025/06/24 | 1,999 | 1,999 | 1,979 | 1,979 | -21 | -1.1% | 58 |
| 2025/06/23 | 1,975 | 2,000 | 1,975 | 2,000 | +25 | +1.3% | 45,702 |
| 2025/06/20 | 1,976 | 1,976 | 1,971 | 1,975 | +3 | +0.2% | 40,740 |
| 2025/06/19 | 1,969 | 1,972 | 1,967 | 1,972 | +6 | +0.3% | 98 |
| 2025/06/18 | 1,964 | 1,972 | 1,964 | 1,966 | +3 | +0.2% | 28,140 |
| 2025/06/17 | 1,958 | 1,963 | 1,955 | 1,963 | +7 | +0.4% | 3,151 |
| 2025/06/16 | 1,975 | 1,975 | 1,948 | 1,956 | -19 | -1% | 32,430 |
| 2025/06/13 | 1,946 | 1,975 | 1,945 | 1,975 | +29 | +1.5% | 121 |
| 2025/06/12 | 1,957 | 1,957 | 1,937 | 1,946 | -10 | -0.5% | 661 |
| 2025/06/11 | 1,951 | 1,956 | 1,951 | 1,956 | +7 | +0.4% | 17,756 |
| 2025/06/10 | 1,947 | 1,951 | 1,947 | 1,949 | +7 | +0.4% | 148 |
| 2025/06/09 | 1,943 | 1,949 | 1,940 | 1,942 | -9 | -0.5% | 17,657 |
| 2025/06/06 | 1,943 | 1,951 | 1,943 | 1,951 | +9 | +0.5% | 146 |
| 2025/06/05 | 1,943 | 1,943 | 1,936 | 1,942 | -1 | -0.1% | 30,105 |
| 2025/06/04 | 1,935 | 1,946 | 1,935 | 1,943 | +10 | +0.5% | 6 |
| 2025/06/03 | 1,938 | 1,938 | 1,927 | 1,933 | -6 | -0.3% | 6,233 |
| 2025/06/02 | 1,945 | 1,945 | 1,937 | 1,939 | -5 | -0.3% | 4,974 |
| 2025/05/30 | 1,961 | 1,961 | 1,937 | 1,944 | -10 | -0.5% | 972 |
| 2025/05/29 | 1,949 | 1,960 | 1,949 | 1,954 | +12 | +0.6% | 2,001 |
| 2025/05/28 | 1,944 | 1,947 | 1,938 | 1,942 | +16 | +0.8% | 275 |
| 2025/05/27 | 1,918 | 1,926 | 1,910 | 1,926 | +18 | +0.9% | 2,915 |
| 2025/05/26 | 1,913 | 1,913 | 1,905 | 1,908 | -16 | -0.8% | 2,445 |
| 2025/05/23 | 1,923 | 1,928 | 1,921 | 1,924 | +12 | +0.6% | 3,225 |
| 2025/05/22 | 1,915 | 1,917 | 1,909 | 1,912 | -31 | -1.6% | 4,390 |
| 2025/05/21 | 1,960 | 1,960 | 1,943 | 1,943 | -21 | -1.1% | 844 |
| 2025/05/20 | 1,965 | 1,975 | 1,961 | 1,964 | ±0 | ±0% | 94 |
| 2025/05/19 | 1,971 | 1,971 | 1,962 | 1,964 | -14 | -0.7% | 13,789 |
| 2025/05/16 | 1,983 | 1,983 | 1,972 | 1,978 | +7 | +0.4% | 119 |
| 2025/05/15 | 1,981 | 1,981 | 1,969 | 1,971 | -38 | -1.9% | 1,330 |
| 2025/05/14 | 2,000 | 2,009 | 1,992 | 2,009 | +6 | +0.3% | 507 |
| 2025/05/13 | 2,003 | 2,008 | 2,003 | 2,003 | +15 | +0.8% | 104 |
| 2025/05/12 | 1,982 | 1,988 | 1,982 | 1,988 | +4 | +0.2% | 486 |
| 2025/05/09 | 1,985 | 1,993 | 1,984 | 1,984 | +8 | +0.4% | 23,620 |
| 2025/05/08 | 1,976 | 1,976 | 1,969 | 1,976 | +18 | +0.9% | 385 |
1～
50
件表示中 / 367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
