1,998
+2 (+0.10%)
株価：2025/05/02 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,998 | 2,007 | 1,998 | 1,998 | +2 | +0.1% | 829 |
| 2025/05/01 | 1,981 | 1,996 | 1,973 | 1,996 | +29 | +1.5% | 207 |
| 2025/04/30 | 2,009 | 2,009 | 1,963 | 1,967 | -2 | -0.1% | 494 |
| 2025/04/28 | 1,971 | 1,972 | 1,968 | 1,969 | ±0 | ±0% | 1,126 |
| 2025/04/25 | 1,948 | 1,969 | 1,948 | 1,969 | +22 | +1.1% | 444 |
| 2025/04/24 | 1,949 | 1,949 | 1,942 | 1,947 | +18 | +0.9% | 1,014 |
| 2025/04/23 | 1,933 | 1,939 | 1,929 | 1,929 | +29 | +1.5% | 1,518 |
| 2025/04/22 | 1,916 | 1,919 | 1,898 | 1,900 | -12 | -0.6% | 5,449 |
| 2025/04/21 | 1,936 | 1,936 | 1,912 | 1,912 | -28 | -1.4% | 2,785 |
| 2025/04/18 | 1,946 | 1,946 | 1,939 | 1,940 | -15 | -0.8% | 1,297 |
| 2025/04/17 | 1,959 | 1,959 | 1,944 | 1,955 | +10 | +0.5% | 2,767 |
| 2025/04/16 | 1,954 | 1,954 | 1,939 | 1,945 | -4 | -0.2% | 13,533 |
| 2025/04/15 | 1,940 | 1,951 | 1,940 | 1,949 | +27 | +1.4% | 14,816 |
| 2025/04/14 | 1,978 | 1,978 | 1,917 | 1,922 | -106 | -5.2% | 16,614 |
| 2025/04/11 | 1,959 | 2,028 | 1,928 | 2,028 | +19 | +0.9% | 191,365 |
| 2025/04/10 | 1,998 | 2,009 | 1,998 | 2,009 | +37 | +1.9% | 1,490 |
| 2025/04/09 | 1,995 | 1,995 | 1,955 | 1,972 | -61 | -3% | 214,652 |
| 2025/04/08 | 2,050 | 2,050 | 2,029 | 2,033 | -14 | -0.7% | 177,096 |
| 2025/04/07 | 2,033 | 2,047 | 2,033 | 2,047 | +11 | +0.5% | 4,804 |
| 2025/04/04 | 2,035 | 2,036 | 2,028 | 2,036 | -23 | -1.1% | 1,829 |
| 2025/04/03 | 2,041 | 2,059 | 2,038 | 2,059 | +3 | +0.1% | 31,806 |
| 2025/04/02 | 2,054 | 2,056 | 2,052 | 2,056 | +3 | +0.1% | 31,226 |
| 2025/04/01 | 2,057 | 2,057 | 2,050 | 2,053 | +13 | +0.6% | 25,186 |
| 2025/03/31 | 2,047 | 2,047 | 2,037 | 2,040 | -6 | -0.3% | 3,237 |
| 2025/03/28 | 2,048 | 2,049 | 2,045 | 2,046 | +6 | +0.3% | 48,722 |
| 2025/03/27 | 2,042 | 2,042 | 2,035 | 2,040 | -9 | -0.4% | 19,325 |
| 2025/03/26 | 2,041 | 2,049 | 2,036 | 2,049 | +5 | +0.2% | 17 |
| 2025/03/25 | 2,039 | 2,047 | 2,039 | 2,044 | +6 | +0.3% | 17,962 |
| 2025/03/24 | 2,038 | 2,042 | 2,037 | 2,038 | ±0 | ±0% | 41,722 |
| 2025/03/21 | 2,029 | 2,040 | 2,029 | 2,038 | +1 | ±0% | 158 |
| 2025/03/19 | 2,035 | 2,037 | 2,030 | 2,037 | +3 | +0.1% | 52 |
| 2025/03/18 | 2,029 | 2,034 | 2,029 | 2,034 | +12 | +0.6% | 176 |
| 2025/03/17 | 2,019 | 2,024 | 2,016 | 2,022 | +3 | +0.1% | 157 |
| 2025/03/14 | 2,009 | 2,019 | 2,009 | 2,019 | +11 | +0.5% | 1,833 |
| 2025/03/13 | 2,015 | 2,015 | 2,006 | 2,008 | -9 | -0.4% | 23,934 |
| 2025/03/12 | 2,016 | 2,017 | 2,012 | 2,017 | -2 | -0.1% | 60,517 |
| 2025/03/11 | 2,012 | 2,019 | 2,008 | 2,019 | +14 | +0.7% | 25,015 |
| 2025/03/10 | 2,005 | 2,006 | 1,999 | 2,005 | -5 | -0.2% | 209 |
| 2025/03/07 | 2,016 | 2,016 | 2,008 | 2,010 | -29 | -1.4% | 19,122 |
| 2025/03/06 | 2,025 | 2,039 | 2,016 | 2,039 | ±0 | ±0% | 47,544 |
| 2025/03/05 | 2,045 | 2,045 | 2,038 | 2,039 | -7 | -0.3% | 113,764 |
| 2025/03/04 | 2,048 | 2,048 | 2,042 | 2,046 | -2 | -0.1% | 28 |
| 2025/03/03 | 2,060 | 2,060 | 2,045 | 2,048 | +5 | +0.2% | 56 |
| 2025/02/28 | 2,038 | 2,043 | 2,031 | 2,043 | +15 | +0.7% | 686 |
| 2025/02/27 | 2,025 | 2,028 | 2,021 | 2,028 | +7 | +0.3% | 109 |
| 2025/02/26 | 2,032 | 2,032 | 2,015 | 2,021 | +4 | +0.2% | 546 |
| 2025/02/25 | 2,028 | 2,028 | 2,015 | 2,017 | +7 | +0.3% | 2,284 |
| 2025/02/21 | 1,999 | 2,010 | 1,995 | 2,010 | -13 | -0.6% | 155 |
| 2025/02/20 | 2,037 | 2,037 | 2,023 | 2,023 | -15 | -0.7% | 175 |
| 2025/02/19 | 2,043 | 2,043 | 2,038 | 2,038 | -10 | -0.5% | 1,681 |
1～
50
件表示中 / 316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
