1,886
-10 (-0.53%)
株価：2025/05/07 09:07
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,929 | 1,931 | 1,929 | 1,931 | +1 | +0.1% | 287 |
| 2024/07/04 | 1,931 | 1,934 | 1,930 | 1,930 | +10 | +0.5% | 2,267 |
| 2024/07/03 | 1,925 | 1,925 | 1,919 | 1,920 | ±0 | ±0% | 254 |
| 2024/07/02 | 1,920 | 1,920 | 1,917 | 1,920 | -7 | -0.4% | 2,112 |
| 2024/07/01 | 1,928 | 1,928 | 1,924 | 1,927 | -10 | -0.5% | 2,929 |
| 2024/06/28 | 1,937 | 1,939 | 1,934 | 1,937 | +3 | +0.2% | 6,107 |
| 2024/06/27 | 1,939 | 1,939 | 1,931 | 1,934 | -9 | -0.5% | 2,517 |
| 2024/06/26 | 1,950 | 1,950 | 1,942 | 1,943 | -5 | -0.3% | 2,226 |
| 2024/06/25 | 1,952 | 1,952 | 1,948 | 1,948 | +3 | +0.2% | 23 |
| 2024/06/24 | 1,950 | 1,950 | 1,944 | 1,945 | +1 | +0.1% | 269 |
| 2024/06/21 | 1,950 | 1,950 | 1,944 | 1,944 | -3 | -0.2% | 20 |
| 2024/06/20 | 1,947 | 1,948 | 1,946 | 1,947 | -3 | -0.2% | 106 |
| 2024/06/19 | 1,948 | 1,950 | 1,948 | 1,950 | +6 | +0.3% | 71 |
| 2024/06/18 | 1,946 | 1,946 | 1,942 | 1,944 | -4 | -0.2% | 52 |
| 2024/06/17 | 1,950 | 1,950 | 1,947 | 1,948 | +5 | +0.3% | 23,508 |
| 2024/06/14 | 1,945 | 1,947 | 1,943 | 1,943 | +7 | +0.4% | 60,427 |
| 2024/06/13 | 1,936 | 1,936 | 1,936 | 1,936 | +10 | +0.5% | 2 |
| 2024/06/12 | 1,930 | 1,930 | 1,923 | 1,926 | +7 | +0.4% | 621 |
| 2024/06/11 | 1,921 | 1,922 | 1,916 | 1,919 | -1 | -0.1% | 1,436 |
| 2024/06/10 | 1,927 | 1,927 | 1,918 | 1,920 | -21 | -1.1% | 28,743 |
| 2024/06/07 | 1,946 | 1,946 | 1,939 | 1,941 | -1 | -0.1% | 75 |
| 2024/06/06 | 1,940 | 1,942 | 1,940 | 1,942 | +8 | +0.4% | 2 |
| 2024/06/05 | 1,934 | 1,934 | 1,934 | 1,934 | +9 | +0.5% | 142 |
| 2024/06/04 | 1,924 | 1,925 | 1,924 | 1,925 | +12 | +0.6% | 129 |
| 2024/06/03 | 1,917 | 1,917 | 1,913 | 1,913 | +7 | +0.4% | 97 |
| 2024/05/31 | 1,903 | 1,906 | 1,903 | 1,906 | +9 | +0.5% | 518 |
| 2024/05/30 | 1,901 | 1,901 | 1,894 | 1,897 | -7 | -0.4% | 262 |
| 2024/05/29 | 1,912 | 1,912 | 1,903 | 1,904 | -13 | -0.7% | 267 |
| 2024/05/28 | 1,918 | 1,918 | 1,916 | 1,917 | -2 | -0.1% | 582 |
| 2024/05/27 | 1,925 | 1,925 | 1,919 | 1,919 | +2 | +0.1% | 104 |
| 2024/05/24 | 1,918 | 1,920 | 1,917 | 1,917 | -10 | -0.5% | 19 |
| 2024/05/23 | 1,924 | 1,928 | 1,924 | 1,927 | -11 | -0.6% | 68 |
| 2024/05/22 | 1,937 | 1,938 | 1,934 | 1,938 | +5 | +0.3% | 23 |
| 2024/05/21 | 1,930 | 1,933 | 1,930 | 1,933 | -2 | -0.1% | 116 |
| 2024/05/20 | 1,940 | 1,940 | 1,931 | 1,935 | -5 | -0.3% | 172 |
| 2024/05/17 | 1,939 | 1,940 | 1,939 | 1,940 | -7 | -0.4% | 83 |
| 2024/05/16 | 1,937 | 1,948 | 1,937 | 1,947 | +17 | +0.9% | 441 |
| 2024/05/15 | 1,932 | 1,932 | 1,930 | 1,930 | +5 | +0.3% | 533 |
| 2024/05/14 | 1,925 | 1,925 | 1,924 | 1,925 | +1 | +0.1% | 97 |
| 2024/05/13 | 1,931 | 1,931 | 1,924 | 1,924 | -10 | -0.5% | 708 |
| 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 |
201～
250
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
