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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 488.9 | 488.9 | 488.8 | 488.8 | +1.8 | +0.4% | 20 |
| 2025/04/30 | 488.8 | 488.8 | 487 | 487 | -0.3 | -0.1% | 110 |
| 2025/04/28 | 487.5 | 487.5 | 485.9 | 487.3 | +1.7 | +0.4% | 520 |
| 2025/04/25 | 485.7 | 486.3 | 484.9 | 485.6 | -1.2 | -0.2% | 6,060 |
| 2025/04/24 | 485.8 | 491.5 | 485.8 | 486.8 | ±0 | ±0% | 40 |
| 2025/04/23 | 484.7 | 487.1 | 484.7 | 486.8 | -0.2 | ±0% | 21,170 |
| 2025/04/22 | 485.3 | 487.3 | 485.3 | 487 | -0.5 | -0.1% | 270 |
| 2025/04/21 | 491.9 | 491.9 | 487.5 | 487.5 | ±0 | ±0% | 140 |
| 2025/04/18 | 487.5 | 488.2 | 487.5 | 487.5 | +0.3 | +0.1% | 3,540 |
| 2025/04/17 | 487.3 | 487.6 | 487.2 | 487.2 | -1.1 | -0.2% | 130 |
| 2025/04/16 | 484.7 | 488.3 | 484.7 | 488.3 | +3.7 | +0.8% | 190 |
| 2025/04/15 | 484.4 | 486.3 | 484.4 | 484.6 | -3.1 | -0.6% | 71,440 |
| 2025/04/14 | 492 | 492 | 485 | 487.7 | +1.1 | +0.2% | 4,740 |
| 2025/04/11 | 488.6 | 491 | 485.2 | 486.6 | +0.2 | ±0% | 79,070 |
| 2025/04/10 | 490.5 | 490.5 | 482.9 | 486.4 | -5.6 | -1.1% | 5,410 |
| 2025/04/09 | 488.1 | 502 | 486.1 | 492 | +3.9 | +0.8% | 87,780 |
| 2025/04/08 | 490 | 494.5 | 488.1 | 488.1 | -6.8 | -1.4% | 176,840 |
| 2025/04/07 | 521 | 551 | 485 | 494.9 | +2.5 | +0.5% | 14,720 |
| 2025/04/04 | 481.3 | 492.4 | 481.3 | 492.4 | +4.3 | +0.9% | 5,370 |
| 2025/04/03 | 482.7 | 488.1 | 482.7 | 488.1 | +8.7 | +1.8% | 13,740 |
| 2025/04/02 | 479 | 479.4 | 478.9 | 479.4 | +0.4 | +0.1% | 680 |
| 2025/04/01 | 479 | 479 | 478.7 | 479 | +0.2 | ±0% | 4,100 |
| 2025/03/31 | 478.3 | 478.8 | 478 | 478.8 | +2.2 | +0.5% | 18,720 |
| 2025/03/28 | 476 | 476.6 | 476 | 476.6 | +1.1 | +0.2% | 120 |
| 2025/03/27 | 476 | 476 | 475.5 | 475.5 | ±0 | ±0% | 540 |
| 2025/03/26 | 477.5 | 477.5 | 475.2 | 475.5 | -0.8 | -0.2% | 6,890 |
| 2025/03/25 | 478.6 | 478.6 | 475.9 | 476.3 | -1.2 | -0.3% | 2,030 |
| 2025/03/24 | 479.6 | 479.6 | 477.5 | 477.5 | -0.2 | ±0% | 860 |
| 2025/03/21 | 479 | 479 | 477 | 477.7 | +0.2 | ±0% | 480 |
| 2025/03/19 | 479.1 | 479.1 | 477.4 | 477.5 | -0.6 | -0.1% | 33,380 |
| 2025/03/18 | 480.5 | 480.5 | 478.1 | 478.1 | -0.2 | ±0% | 50,420 |
| 2025/03/17 | 478.1 | 478.9 | 478 | 478.3 | +0.3 | +0.1% | 52,910 |
| 2025/03/14 | 477.1 | 478 | 476.2 | 478 | +1 | +0.2% | 2,020 |
| 2025/03/13 | 477.9 | 479.2 | 477 | 477 | -0.3 | -0.1% | 190 |
| 2025/03/12 | 477.6 | 477.7 | 477.3 | 477.3 | -0.7 | -0.1% | 61,040 |
| 2025/03/11 | 476.1 | 478 | 476.1 | 478 | +2 | +0.4% | 81,440 |
| 2025/03/10 | 480.3 | 480.3 | 476 | 476 | -1.9 | -0.4% | 970 |
| 2025/03/07 | 479.6 | 479.6 | 477 | 477.9 | -2.2 | -0.5% | 21,870 |
| 2025/03/06 | 480.1 | 480.1 | 477.6 | 480.1 | -0.2 | ±0% | 1,850 |
| 2025/03/05 | 480.8 | 480.8 | 480.2 | 480.3 | -0.6 | -0.1% | 190 |
| 2025/03/04 | 480.1 | 482.1 | 480.1 | 480.9 | -0.8 | -0.2% | 690 |
| 2025/03/03 | 483.5 | 483.5 | 481.7 | 481.7 | -0.9 | -0.2% | 210 |
| 2025/02/28 | 481.5 | 484.5 | 481.5 | 482.6 | +1.1 | +0.2% | 380 |
| 2025/02/27 | 484.2 | 484.2 | 481.5 | 481.5 | -4 | -0.8% | 430 |
| 2025/02/26 | 484.3 | 485.5 | 482.4 | 485.5 | +3.4 | +0.7% | 151,690 |
| 2025/02/25 | 480.8 | 482.9 | 480.8 | 482.1 | -3.1 | -0.6% | 17,030 |
| 2025/02/21 | 481 | 485.2 | 479.6 | 485.2 | +4.6 | +1% | 73,280 |
| 2025/02/20 | 479.6 | 480.6 | 479.6 | 480.6 | +0.8 | +0.2% | 2,110 |
| 2025/02/19 | 479.5 | 480.8 | 479.5 | 479.8 | -1.4 | -0.3% | 8,190 |
| 2025/02/18 | 482.3 | 482.3 | 480.2 | 481.2 | -1 | -0.2% | 1,140 |
1～
50
件表示中 / 164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
