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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,047 | 2,048 | 2,042 | 2,048 | +4 | +0.2% | 34 |
| 2025/02/17 | 2,055 | 2,055 | 2,041 | 2,044 | -7 | -0.3% | 382 |
| 2025/02/14 | 2,054 | 2,054 | 2,049 | 2,051 | -9 | -0.4% | 123 |
| 2025/02/13 | 2,069 | 2,069 | 2,059 | 2,060 | -2 | -0.1% | 157 |
| 2025/02/12 | 2,067 | 2,067 | 2,053 | 2,062 | +15 | +0.7% | 30,908 |
| 2025/02/10 | 2,058 | 2,058 | 2,044 | 2,047 | -2 | -0.1% | 156 |
| 2025/02/07 | 2,060 | 2,060 | 2,042 | 2,049 | -13 | -0.6% | 221 |
| 2025/02/06 | 2,060 | 2,062 | 2,056 | 2,062 | -4 | -0.2% | 662 |
| 2025/02/05 | 2,072 | 2,072 | 2,059 | 2,066 | -15 | -0.7% | 192 |
| 2025/02/04 | 2,096 | 2,096 | 2,077 | 2,081 | -7 | -0.3% | 500 |
| 2025/02/03 | 2,079 | 2,094 | 2,079 | 2,088 | +14 | +0.7% | 727 |
| 2025/01/31 | 2,087 | 2,087 | 2,066 | 2,074 | -1 | ±0% | 239 |
| 2025/01/30 | 2,086 | 2,086 | 2,072 | 2,075 | -10 | -0.5% | 554 |
| 2025/01/29 | 2,090 | 2,091 | 2,085 | 2,085 | -2 | -0.1% | 46 |
| 2025/01/28 | 2,082 | 2,088 | 2,075 | 2,087 | +1 | ±0% | 162 |
| 2025/01/27 | 2,070 | 2,086 | 2,070 | 2,086 | +17 | +0.8% | 1,961 |
| 2025/01/24 | 2,081 | 2,081 | 2,067 | 2,069 | -21 | -1% | 22,236 |
| 2025/01/23 | 2,089 | 2,091 | 2,084 | 2,090 | +15 | +0.7% | 30,581 |
| 2025/01/22 | 2,084 | 2,084 | 2,075 | 2,075 | -1 | ±0% | 125 |
| 2025/01/21 | 2,071 | 2,083 | 2,071 | 2,076 | -2 | -0.1% | 2,948 |
| 2025/01/20 | 2,084 | 2,084 | 2,076 | 2,078 | +3 | +0.1% | 93 |
| 2025/01/17 | 2,073 | 2,075 | 2,068 | 2,075 | +7 | +0.3% | 593 |
| 2025/01/16 | 2,071 | 2,071 | 2,064 | 2,068 | -2 | -0.1% | 67 |
| 2025/01/15 | 2,073 | 2,077 | 2,070 | 2,070 | -2 | -0.1% | 31 |
| 2025/01/14 | 2,073 | 2,073 | 2,070 | 2,072 | -26 | -1.2% | 26,911 |
| 2025/01/10 | 2,108 | 2,109 | 2,097 | 2,098 | +4 | +0.2% | 26,574 |
| 2025/01/09 | 2,098 | 2,098 | 2,094 | 2,094 | -2 | -0.1% | 31 |
| 2025/01/08 | 2,099 | 2,099 | 2,092 | 2,096 | -4 | -0.2% | 73 |
| 2025/01/07 | 2,091 | 2,106 | 2,091 | 2,100 | +9 | +0.4% | 21,644 |
| 2025/01/06 | 2,093 | 2,096 | 2,091 | 2,091 | -3 | -0.1% | 915 |
| 2024/12/30 | 2,101 | 2,101 | 2,093 | 2,094 | -10 | -0.5% | 5,475 |
| 2024/12/27 | 2,099 | 2,104 | 2,097 | 2,104 | +13 | +0.6% | 57,589 |
| 2024/12/26 | 2,093 | 2,093 | 2,090 | 2,091 | -4 | -0.2% | 308 |
| 2024/12/25 | 2,090 | 2,095 | 2,086 | 2,095 | +6 | +0.3% | 38 |
| 2024/12/24 | 2,093 | 2,093 | 2,087 | 2,089 | -2 | -0.1% | 171 |
| 2024/12/23 | 2,095 | 2,095 | 2,086 | 2,091 | ±0 | ±0% | 31,179 |
| 2024/12/20 | 2,093 | 2,103 | 2,090 | 2,091 | +18 | +0.9% | 39,843 |
| 2024/12/19 | 2,067 | 2,073 | 2,065 | 2,073 | +5 | +0.2% | 39 |
| 2024/12/18 | 2,065 | 2,071 | 2,065 | 2,068 | -7 | -0.3% | 25,534 |
| 2024/12/17 | 2,072 | 2,077 | 2,072 | 2,075 | +4 | +0.2% | 25,081 |
| 2024/12/16 | 2,070 | 2,073 | 2,067 | 2,071 | +1 | ±0% | 169 |
| 2024/12/13 | 2,068 | 2,070 | 2,068 | 2,070 | +1 | ±0% | 3,696 |
| 2024/12/12 | 2,071 | 2,071 | 2,064 | 2,069 | +4 | +0.2% | 27,034 |
| 2024/12/11 | 2,066 | 2,069 | 2,062 | 2,065 | ±0 | ±0% | 225 |
| 2024/12/10 | 2,068 | 2,068 | 2,061 | 2,065 | +7 | +0.3% | 734 |
| 2024/12/09 | 2,046 | 2,058 | 2,046 | 2,058 | +13 | +0.6% | 1,433 |
| 2024/12/06 | 2,045 | 2,050 | 2,044 | 2,045 | ±0 | ±0% | 779 |
| 2024/12/05 | 2,049 | 2,052 | 2,044 | 2,045 | +4 | +0.2% | 25,077 |
| 2024/12/04 | 2,038 | 2,043 | 2,037 | 2,041 | -4 | -0.2% | 257 |
| 2024/12/03 | 2,042 | 2,046 | 2,040 | 2,045 | -3 | -0.1% | 159 |
51～
100
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
