ｉシェアーズ 日本国債７－１０年 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 477.9 | 478.8 | 477.5 | 478.8 | +1.6 | +0.3% | 120 |
| 2025/07/31 | 477.3 | 477.3 | 477.2 | 477.2 | -0.6 | -0.1% | 80 |
| 2025/07/30 | 478.2 | 479.1 | 477.8 | 477.8 | +0.6 | +0.1% | 90 |
| 2025/07/29 | 477 | 477.8 | 476.8 | 477.2 | +1.2 | +0.3% | 370 |
| 2025/07/28 | 476.4 | 476.4 | 475.8 | 476 | +0.8 | +0.2% | 510 |
| 2025/07/25 | 476 | 476.4 | 475.2 | 475.2 | -0.5 | -0.1% | 23,220 |
| 2025/07/24 | 476.5 | 476.5 | 475.7 | 475.7 | -0.3 | -0.1% | 720 |
| 2025/07/23 | 477.7 | 477.7 | 476 | 476 | -2.1 | -0.4% | 870 |
| 2025/07/22 | 478.7 | 479 | 478.1 | 478.1 | +0.3 | +0.1% | 340 |
| 2025/07/18 | 481.4 | 481.4 | 477.8 | 477.8 | +0.3 | +0.1% | 30 |
| 2025/07/17 | 477.1 | 477.5 | 476.4 | 477.5 | +0.8 | +0.2% | 61,040 |
| 2025/07/16 | 476.9 | 476.9 | 476.5 | 476.7 | +0.1 | ±0% | 480 |
| 2025/07/15 | 478.5 | 478.5 | 476.6 | 476.6 | -1.4 | -0.3% | 1,970 |
| 2025/07/14 | 479.1 | 479.1 | 477.9 | 478 | -2.2 | -0.5% | 350 |
| 2025/07/11 | 480 | 480.2 | 479.9 | 480.2 | ±0 | ±0% | 660 |
| 2025/07/10 | 480.1 | 480.2 | 480 | 480.2 | -1.3 | -0.3% | 90 |
| 2025/07/09 | 482.6 | 482.6 | 481.5 | 481.5 | -1 | -0.2% | 1,380 |
| 2025/07/08 | 484.1 | 484.1 | 482.5 | 482.5 | -1.2 | -0.2% | 1,110 |
| 2025/07/07 | 484 | 484 | 483.5 | 483.7 | +0.5 | +0.1% | 100 |
| 2025/07/04 | 483.7 | 483.7 | 482.9 | 483.2 | -0.5 | -0.1% | 1,080 |
| 2025/07/03 | 484.2 | 484.2 | 483 | 483.7 | -0.7 | -0.1% | 29,640 |
| 2025/07/02 | 484.4 | 484.4 | 483.9 | 484.4 | +0.9 | +0.2% | 29,200 |
| 2025/07/01 | 483 | 483.5 | 483 | 483.5 | +1.3 | +0.3% | 660 |
| 2025/06/30 | 483.4 | 483.4 | 482.2 | 482.2 | -1.7 | -0.4% | 510 |
| 2025/06/27 | 485.6 | 485.6 | 483 | 483.9 | -0.1 | ±0% | 230 |
| 2025/06/26 | 484.1 | 484.6 | 484 | 484 | -0.1 | ±0% | 390 |
| 2025/06/25 | 483.7 | 484.2 | 483.7 | 484.1 | +0.4 | +0.1% | 550 |
| 2025/06/24 | 484.3 | 484.3 | 483.7 | 483.7 | ±0 | ±0% | 110 |
| 2025/06/23 | 489.5 | 489.5 | 483.7 | 483.7 | - | - | 400 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 483.9 | 483.9 | 482.1 | 482.7 | +0.2 | ±0% | 1,160 |
| 2025/06/18 | 482.6 | 482.6 | 482.4 | 482.5 | +1.2 | +0.2% | 2,100 |
| 2025/06/17 | 481.5 | 482 | 481.3 | 481.3 | -0.9 | -0.2% | 490 |
| 2025/06/16 | 482.1 | 483.1 | 482.1 | 482.2 | -2.2 | -0.5% | 2,040 |
| 2025/06/13 | 483 | 484.7 | 483 | 484.4 | +1.9 | +0.4% | 39,090 |
| 2025/06/12 | 482.5 | 482.5 | 482.5 | 482.5 | +0.6 | +0.1% | 10 |
| 2025/06/11 | 481.8 | 481.9 | 481.8 | 481.9 | +1.4 | +0.3% | 30 |
| 2025/06/10 | 481.8 | 481.8 | 480.1 | 480.5 | -0.8 | -0.2% | 600 |
| 2025/06/09 | 482.1 | 482.1 | 480.9 | 481.3 | -0.3 | -0.1% | 4,580 |
| 2025/06/06 | 482.2 | 482.2 | 481.5 | 481.6 | +0.2 | ±0% | 35,220 |
| 2025/06/05 | 481.2 | 481.4 | 480.4 | 481.4 | +0.7 | +0.1% | 120,660 |
| 2025/06/04 | 480.6 | 481.3 | 480.1 | 480.7 | -0.6 | -0.1% | 90 |
| 2025/06/03 | 481.3 | 481.3 | 479.4 | 481.3 | +0.6 | +0.1% | 1,360 |
| 2025/06/02 | 481.2 | 481.2 | 479.6 | 480.7 | +0.5 | +0.1% | 170 |
| 2025/05/30 | 481.2 | 481.2 | 479.6 | 480.2 | ±0 | ±0% | 590 |
| 2025/05/29 | 480 | 480.2 | 479.2 | 480.2 | +0.8 | +0.2% | 2,060 |
| 2025/05/28 | 482 | 482 | 479.4 | 479.4 | -2.3 | -0.5% | 3,430 |
| 2025/05/27 | 481.3 | 481.7 | 480 | 481.7 | +1.7 | +0.4% | 4,710 |
| 2025/05/26 | 479.9 | 480 | 478.7 | 480 | +1.1 | +0.2% | 910 |
| 2025/05/23 | 487 | 487 | 478.4 | 478.9 | -0.1 | ±0% | 330 |
1～
50
件表示中 / 227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
