1,856
+2 (+0.11%)
株価：2025/06/17 14:45
15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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,894 | 1,894 | 1,856 | 1,856 | +2 | +0.1% | 2,778 |
| 2025/06/16 | 1,861 | 1,899 | 1,854 | 1,854 | -12 | -0.6% | 30,948 |
| 2025/06/13 | 1,870 | 1,870 | 1,864 | 1,866 | +11 | +0.6% | 879 |
| 2025/06/12 | 1,857 | 1,859 | 1,833 | 1,855 | +7 | +0.4% | 352 |
| 2025/06/11 | 1,848 | 1,850 | 1,847 | 1,848 | +1 | +0.1% | 60,271 |
| 2025/06/10 | 1,845 | 1,847 | 1,845 | 1,847 | +1 | +0.1% | 114 |
| 2025/06/09 | 1,848 | 1,848 | 1,844 | 1,846 | -13 | -0.7% | 628 |
| 2025/06/06 | 1,857 | 1,859 | 1,857 | 1,859 | -3 | -0.2% | 298 |
| 2025/06/05 | 1,865 | 1,865 | 1,861 | 1,862 | +11 | +0.6% | 21 |
| 2025/06/04 | 1,856 | 1,856 | 1,851 | 1,851 | -6 | -0.3% | 1,363 |
| 2025/06/03 | 1,858 | 1,858 | 1,853 | 1,857 | -1 | -0.1% | 28,525 |
| 2025/06/02 | 1,855 | 1,858 | 1,855 | 1,858 | +4 | +0.2% | 64 |
| 2025/05/30 | 1,840 | 1,855 | 1,840 | 1,854 | +13 | +0.7% | 551 |
| 2025/05/29 | 1,848 | 1,848 | 1,841 | 1,841 | -7 | -0.4% | 409 |
| 2025/05/28 | 1,849 | 1,851 | 1,846 | 1,848 | ±0 | ±0% | 83 |
| 2025/05/27 | 1,840 | 1,848 | 1,840 | 1,848 | +9 | +0.5% | 624 |
| 2025/05/26 | 1,840 | 1,842 | 1,839 | 1,839 | -2 | -0.1% | 2,554 |
| 2025/05/23 | 1,847 | 1,847 | 1,841 | 1,841 | +4 | +0.2% | 323 |
| 2025/05/22 | 1,837 | 1,837 | 1,835 | 1,837 | -25 | -1.3% | 3,705 |
| 2025/05/21 | 1,868 | 1,868 | 1,862 | 1,862 | -6 | -0.3% | 243 |
| 2025/05/20 | 1,868 | 1,868 | 1,866 | 1,868 | +7 | +0.4% | 139 |
| 2025/05/19 | 1,869 | 1,869 | 1,860 | 1,861 | -12 | -0.6% | 149 |
| 2025/05/16 | 1,867 | 1,873 | 1,867 | 1,873 | +15 | +0.8% | 3,857 |
| 2025/05/15 | 1,860 | 1,860 | 1,857 | 1,858 | -8 | -0.4% | 616 |
| 2025/05/14 | 1,865 | 1,866 | 1,865 | 1,866 | ±0 | ±0% | 242 |
| 2025/05/13 | 1,869 | 1,869 | 1,866 | 1,866 | -6 | -0.3% | 448 |
| 2025/05/12 | 1,879 | 1,879 | 1,872 | 1,872 | -8 | -0.4% | 388 |
| 2025/05/09 | 1,883 | 1,883 | 1,878 | 1,880 | -10 | -0.5% | 340 |
| 2025/05/08 | 1,894 | 1,894 | 1,890 | 1,890 | +5 | +0.3% | 340 |
| 2025/05/07 | 1,885 | 1,887 | 1,885 | 1,885 | -11 | -0.6% | 3,960 |
| 2025/05/02 | 1,904 | 1,904 | 1,896 | 1,896 | -10 | -0.5% | 85 |
| 2025/05/01 | 1,910 | 1,910 | 1,906 | 1,906 | +1 | +0.1% | 125 |
| 2025/04/30 | 1,904 | 1,907 | 1,904 | 1,905 | +12 | +0.6% | 1,620 |
| 2025/04/28 | 1,900 | 1,900 | 1,893 | 1,893 | +7 | +0.4% | 102 |
| 2025/04/25 | 1,882 | 1,886 | 1,882 | 1,886 | +6 | +0.3% | 154 |
| 2025/04/24 | 1,899 | 1,899 | 1,878 | 1,880 | -1 | -0.1% | 29 |
| 2025/04/23 | 1,873 | 1,881 | 1,873 | 1,881 | +6 | +0.3% | 120,679 |
| 2025/04/22 | 1,879 | 1,879 | 1,875 | 1,875 | -6 | -0.3% | 62 |
| 2025/04/21 | 1,890 | 1,890 | 1,881 | 1,881 | -2 | -0.1% | 109 |
| 2025/04/18 | 1,889 | 1,889 | 1,883 | 1,883 | -5 | -0.3% | 27 |
| 2025/04/17 | 1,889 | 1,890 | 1,888 | 1,888 | +4 | +0.2% | 56 |
| 2025/04/16 | 1,883 | 1,886 | 1,883 | 1,884 | +2 | +0.1% | 11 |
| 2025/04/15 | 1,873 | 1,882 | 1,873 | 1,882 | +11 | +0.6% | 51 |
| 2025/04/14 | 1,867 | 1,871 | 1,861 | 1,871 | ±0 | ±0% | 230 |
| 2025/04/11 | 1,876 | 1,876 | 1,865 | 1,871 | -15 | -0.8% | 70,541 |
| 2025/04/10 | 1,877 | 1,891 | 1,877 | 1,886 | +10 | +0.5% | 395 |
| 2025/04/09 | 1,886 | 1,888 | 1,866 | 1,876 | -30 | -1.6% | 356,461 |
| 2025/04/08 | 1,900 | 1,910 | 1,900 | 1,906 | -34 | -1.8% | 16,072 |
| 2025/04/07 | 1,935 | 1,944 | 1,934 | 1,940 | +11 | +0.6% | 5,224 |
| 2025/04/04 | 1,928 | 1,932 | 1,922 | 1,929 | -69 | -3.5% | 20,562 |
1～
50
件表示中 / 346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
