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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 479.2 | 479.5 | 478.8 | 479 | +1.4 | +0.3% | 320 |
| 2025/05/21 | 480.5 | 480.5 | 477.6 | 477.6 | -2.3 | -0.5% | 2,030 |
| 2025/05/20 | 482 | 482 | 479.6 | 479.9 | -1.1 | -0.2% | 3,670 |
| 2025/05/19 | 481.8 | 481.8 | 481 | 481 | -0.4 | -0.1% | 20 |
| 2025/05/16 | 481.5 | 481.8 | 481.4 | 481.4 | -0.1 | ±0% | 90 |
| 2025/05/15 | 482.1 | 482.1 | 480.6 | 481.5 | -0.8 | -0.2% | 840 |
| 2025/05/14 | 481.3 | 482.3 | 481.3 | 482.3 | +0.1 | ±0% | 580 |
| 2025/05/13 | 483.5 | 483.5 | 480.4 | 482.2 | -1.3 | -0.3% | 2,790 |
| 2025/05/12 | 491.8 | 491.8 | 483.5 | 483.5 | -1.3 | -0.3% | 2,690 |
| 2025/05/09 | 486.7 | 486.7 | 484.8 | 484.8 | -0.8 | -0.2% | 230 |
| 2025/05/08 | 485.7 | 489 | 485.6 | 485.6 | -2.7 | -0.6% | 12,810 |
| 2025/05/07 | 488.3 | 489.3 | 488 | 488.3 | -1.1 | -0.2% | 1,990 |
| 2025/05/02 | 488.8 | 489.4 | 488 | 489.4 | +0.6 | +0.1% | 12,910 |
| 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 |
1～
50
件表示中 / 195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
