1,934
+11 (+0.57%)
株価：2024/05/10 14:38
20分ディレイ
ｉＦｒｅｅＥＴＦ 米国国債７－１０年（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,936 | 1,936 | 1,928 | 1,934 | +11 | +0.6% | 13,257 |
| 2024/05/09 | 1,931 | 1,931 | 1,921 | 1,923 | -5 | -0.3% | 508 |
| 2024/05/08 | 1,937 | 1,937 | 1,926 | 1,928 | ±0 | ±0% | 582 |
| 2024/05/07 | 1,936 | 1,936 | 1,925 | 1,928 | +20 | +1% | 116 |
| 2024/05/02 | 1,898 | 1,908 | 1,898 | 1,908 | +11 | +0.6% | 424 |
| 2024/05/01 | 1,901 | 1,901 | 1,897 | 1,897 | -10 | -0.5% | 217 |
| 2024/04/30 | 1,905 | 1,907 | 1,905 | 1,907 | +12 | +0.6% | 1,367 |
| 2024/04/26 | 1,900 | 1,900 | 1,893 | 1,895 | -8 | -0.4% | 296 |
| 2024/04/25 | 1,908 | 1,908 | 1,903 | 1,903 | -4 | -0.2% | 151 |
| 2024/04/24 | 1,909 | 1,909 | 1,907 | 1,907 | -3 | -0.2% | 33 |
| 2024/04/23 | 1,908 | 1,910 | 1,906 | 1,910 | +9 | +0.5% | 71 |
| 2024/04/22 | 1,907 | 1,907 | 1,901 | 1,901 | -5 | -0.3% | 18 |
| 2024/04/19 | 1,906 | 1,906 | 1,906 | 1,906 | -6 | -0.3% | 1 |
| 2024/04/18 | 1,916 | 1,916 | 1,912 | 1,912 | +9 | +0.5% | 112 |
| 2024/04/17 | 1,920 | 1,920 | 1,900 | 1,903 | -8 | -0.4% | 588 |
| 2024/04/16 | 1,912 | 1,912 | 1,910 | 1,911 | -5 | -0.3% | 1,432 |
| 2024/04/15 | 1,926 | 1,926 | 1,916 | 1,916 | +2 | +0.1% | 2,027 |
| 2024/04/12 | 1,916 | 1,916 | 1,913 | 1,914 | -5 | -0.3% | 963 |
| 2024/04/11 | 1,922 | 1,922 | 1,916 | 1,919 | -27 | -1.4% | 868 |
| 2024/04/10 | 1,945 | 1,947 | 1,944 | 1,946 | +6 | +0.3% | 413 |
| 2024/04/09 | 1,937 | 1,940 | 1,937 | 1,940 | +4 | +0.2% | 323 |
| 2024/04/08 | 1,945 | 1,945 | 1,936 | 1,936 | -15 | -0.8% | 3,326 |
| 2024/04/05 | 1,950 | 1,953 | 1,950 | 1,951 | +3 | +0.2% | 2,021 |
| 2024/04/04 | 1,952 | 1,952 | 1,946 | 1,948 | -2 | -0.1% | 8,556 |
| 2024/04/03 | 1,950 | 1,950 | 1,947 | 1,950 | -3 | -0.2% | 114,824 |
| 2024/04/02 | 1,956 | 1,956 | 1,952 | 1,953 | -17 | -0.9% | 75,748 |
| 2024/04/01 | 1,973 | 1,973 | 1,969 | 1,970 | -2 | -0.1% | 63 |
| 2024/03/29 | 1,965 | 1,988 | 1,965 | 1,972 | +6 | +0.3% | 153 |
| 2024/03/28 | 1,966 | 1,966 | 1,966 | 1,966 | ±0 | ±0% | 1 |
| 2024/03/27 | 1,965 | 1,966 | 1,965 | 1,966 | +1 | +0.1% | 27,991 |
| 2024/03/26 | 1,964 | 1,966 | 1,963 | 1,965 | -2 | -0.1% | 81,150 |
| 2024/03/25 | 1,969 | 1,971 | 1,967 | 1,967 | +4 | +0.2% | 125 |
| 2024/03/22 | 1,960 | 1,963 | 1,960 | 1,963 | +4 | +0.2% | 8,184 |
| 2024/03/21 | 1,959 | 1,962 | 1,959 | 1,959 | +5 | +0.3% | 53,256 |
| 2024/03/19 | 1,955 | 1,955 | 1,951 | 1,954 | -2 | -0.1% | 63,024 |
| 2024/03/18 | 1,957 | 1,957 | 1,954 | 1,956 | -2 | -0.1% | 28,164 |
| 2024/03/15 | 1,958 | 1,958 | 1,955 | 1,958 | -14 | -0.7% | 4,045 |
| 2024/03/14 | 1,973 | 1,973 | 1,971 | 1,972 | -7 | -0.4% | 33,607 |
| 2024/03/13 | 1,981 | 1,981 | 1,977 | 1,979 | -4 | -0.2% | 4,031 |
| 2024/03/12 | 1,992 | 1,992 | 1,983 | 1,983 | -6 | -0.3% | 5,693 |
| 2024/03/11 | 1,992 | 1,992 | 1,987 | 1,989 | +1 | +0.1% | 189,572 |
| 2024/03/08 | 1,987 | 1,988 | 1,987 | 1,988 | +7 | +0.4% | 254 |
| 2024/03/07 | 1,984 | 1,984 | 1,981 | 1,981 | +2 | +0.1% | 7,201 |
| 2024/03/06 | 1,977 | 1,979 | 1,977 | 1,979 | +8 | +0.4% | 2,782 |
| 2024/03/05 | 1,969 | 1,971 | 1,969 | 1,971 | -1 | -0.1% | 50 |
| 2024/03/04 | 1,969 | 1,973 | 1,969 | 1,972 | +11 | +0.6% | 237 |
| 2024/03/01 | 1,963 | 1,964 | 1,961 | 1,961 | -1 | -0.1% | 206 |
| 2024/02/29 | 1,961 | 1,963 | 1,959 | 1,962 | +4 | +0.2% | 8,590 |
| 2024/02/28 | 1,959 | 1,959 | 1,956 | 1,958 | -2 | -0.1% | 53 |
| 2024/02/27 | 1,963 | 1,963 | 1,958 | 1,960 | -6 | -0.3% | 39 |
1～
50
件表示中 / 76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
