1,896
-10 (-0.52%)
株価：2025/05/02 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,874 | 1,874 | 1,869 | 1,869 | -3 | -0.2% | 63 |
| 2025/02/17 | 1,876 | 1,878 | 1,872 | 1,872 | +6 | +0.3% | 11 |
| 2025/02/14 | 1,859 | 1,868 | 1,859 | 1,866 | +8 | +0.4% | 3 |
| 2025/02/13 | 1,946 | 1,946 | 1,855 | 1,858 | -8 | -0.4% | 420 |
| 2025/02/12 | 1,868 | 1,869 | 1,866 | 1,866 | -7 | -0.4% | 57,006 |
| 2025/02/10 | 1,884 | 1,884 | 1,873 | 1,873 | -6 | -0.3% | 57 |
| 2025/02/07 | 1,881 | 1,881 | 1,878 | 1,879 | -2 | -0.1% | 101 |
| 2025/02/06 | 1,833 | 1,882 | 1,833 | 1,881 | +8 | +0.4% | 152 |
| 2025/02/05 | 1,898 | 1,898 | 1,869 | 1,873 | +9 | +0.5% | 83 |
| 2025/02/04 | 1,871 | 1,871 | 1,864 | 1,864 | -7 | -0.4% | 55,514 |
| 2025/02/03 | 1,828 | 1,871 | 1,828 | 1,871 | +3 | +0.2% | 3,372 |
| 2025/01/31 | 1,873 | 1,873 | 1,868 | 1,868 | -3 | -0.2% | 66 |
| 2025/01/30 | 1,872 | 1,872 | 1,868 | 1,871 | ±0 | ±0% | 509 |
| 2025/01/29 | 1,869 | 1,871 | 1,869 | 1,871 | +4 | +0.2% | 204 |
| 2025/01/28 | 1,864 | 1,867 | 1,864 | 1,867 | +6 | +0.3% | 4,448 |
| 2025/01/27 | 1,854 | 1,861 | 1,854 | 1,861 | +2 | +0.1% | 2,269 |
| 2025/01/24 | 1,856 | 1,859 | 1,856 | 1,859 | +1 | +0.1% | 10,278 |
| 2025/01/23 | 1,832 | 1,859 | 1,832 | 1,858 | -2 | -0.1% | 28,145 |
| 2025/01/22 | 1,861 | 1,861 | 1,859 | 1,860 | -5 | -0.3% | 397 |
| 2025/01/21 | 1,857 | 1,870 | 1,857 | 1,865 | +9 | +0.5% | 63,813 |
| 2025/01/20 | 1,861 | 1,861 | 1,855 | 1,856 | -2 | -0.1% | 336 |
| 2025/01/17 | 1,856 | 1,859 | 1,856 | 1,858 | +6 | +0.3% | 514 |
| 2025/01/16 | 1,857 | 1,857 | 1,852 | 1,852 | +16 | +0.9% | 37 |
| 2025/01/15 | 1,838 | 1,838 | 1,835 | 1,836 | -1 | -0.1% | 2,116 |
| 2025/01/14 | 1,841 | 1,842 | 1,835 | 1,837 | -12 | -0.6% | 43,185 |
| 2025/01/10 | 1,851 | 1,851 | 1,848 | 1,849 | -5 | -0.3% | 28,822 |
| 2025/01/09 | 1,853 | 1,854 | 1,851 | 1,854 | +3 | +0.2% | 217 |
| 2025/01/08 | 1,853 | 1,853 | 1,850 | 1,851 | -9 | -0.5% | 1,439 |
| 2025/01/07 | 1,856 | 1,860 | 1,855 | 1,860 | +4 | +0.2% | 648 |
| 2025/01/06 | 1,866 | 1,866 | 1,855 | 1,856 | -1 | -0.1% | 2,314 |
| 2024/12/30 | 1,862 | 1,862 | 1,854 | 1,857 | -5 | -0.3% | 349 |
| 2024/12/27 | 1,860 | 1,863 | 1,860 | 1,862 | +5 | +0.3% | 5,192 |
| 2024/12/26 | 1,861 | 1,862 | 1,857 | 1,857 | -4 | -0.2% | 2,902 |
| 2024/12/25 | 1,862 | 1,863 | 1,861 | 1,861 | ±0 | ±0% | 1,014 |
| 2024/12/24 | 1,865 | 1,865 | 1,861 | 1,861 | -8 | -0.4% | 700 |
| 2024/12/23 | 1,907 | 1,907 | 1,868 | 1,869 | +2 | +0.1% | 54,553 |
| 2024/12/20 | 1,868 | 1,868 | 1,865 | 1,867 | -3 | -0.2% | 640 |
| 2024/12/19 | 1,875 | 1,875 | 1,869 | 1,870 | -20 | -1.1% | 1,942 |
| 2024/12/18 | 1,889 | 1,890 | 1,887 | 1,890 | +2 | +0.1% | 59,218 |
| 2024/12/17 | 1,891 | 1,891 | 1,888 | 1,888 | -2 | -0.1% | 299 |
| 2024/12/16 | 1,893 | 1,893 | 1,889 | 1,890 | -9 | -0.5% | 150 |
| 2024/12/13 | 1,894 | 1,900 | 1,894 | 1,899 | -6 | -0.3% | 13,251 |
| 2024/12/12 | 1,910 | 1,910 | 1,904 | 1,905 | -5 | -0.3% | 28,532 |
| 2024/12/11 | 1,913 | 1,913 | 1,910 | 1,910 | -6 | -0.3% | 273 |
| 2024/12/10 | 1,919 | 1,919 | 1,916 | 1,916 | -6 | -0.3% | 17 |
| 2024/12/09 | 1,926 | 1,926 | 1,921 | 1,922 | +6 | +0.3% | 2,033 |
| 2024/12/06 | 1,913 | 1,917 | 1,913 | 1,916 | +3 | +0.2% | 13 |
| 2024/12/05 | 1,913 | 1,916 | 1,913 | 1,913 | +1 | +0.1% | 103 |
| 2024/12/04 | 1,915 | 1,915 | 1,910 | 1,912 | -3 | -0.2% | 28,214 |
| 2024/12/03 | 1,913 | 1,915 | 1,913 | 1,915 | +3 | +0.2% | 104 |
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
