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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 483.5 | 483.5 | 482.2 | 482.2 | -1.2 | -0.2% | 1,200 |
| 2025/02/14 | 482.8 | 483.4 | 482.8 | 483.4 | +0.2 | ±0% | 120 |
| 2025/02/13 | 483.4 | 483.4 | 482.8 | 483.2 | -0.6 | -0.1% | 80 |
| 2025/02/12 | 485.4 | 485.4 | 483.6 | 483.8 | -1.6 | -0.3% | 39,330 |
| 2025/02/10 | 485.4 | 485.4 | 484.3 | 485.4 | +0.1 | ±0% | 550 |
| 2025/02/07 | 485.9 | 485.9 | 485.2 | 485.3 | -0.7 | -0.1% | 89,980 |
| 2025/02/06 | 487.2 | 487.2 | 486 | 486 | -0.3 | -0.1% | 80 |
| 2025/02/05 | 487.4 | 487.4 | 485.5 | 486.3 | -0.1 | ±0% | 460 |
| 2025/02/04 | 487.9 | 487.9 | 486.4 | 486.4 | -1.4 | -0.3% | 160 |
| 2025/02/03 | 488.5 | 488.5 | 487 | 487.8 | -0.8 | -0.2% | 34,070 |
| 2025/01/31 | 489.8 | 489.8 | 487.6 | 488.6 | -0.6 | -0.1% | 190 |
| 2025/01/30 | 488.9 | 489.2 | 488.2 | 489.2 | -0.4 | -0.1% | 170 |
| 2025/01/29 | 489.2 | 489.6 | 489.2 | 489.6 | +0.6 | +0.1% | 80 |
| 2025/01/28 | 488.4 | 489.2 | 488.4 | 489 | +0.6 | +0.1% | 60 |
| 2025/01/27 | 487.1 | 488.4 | 487.1 | 488.4 | +0.5 | +0.1% | 2,130 |
| 2025/01/24 | 489.7 | 489.7 | 487.6 | 487.9 | -1.1 | -0.2% | 380 |
| 2025/01/23 | 488.7 | 489 | 488.7 | 489 | +0.4 | +0.1% | 520 |
| 2025/01/22 | 489.4 | 489.4 | 488.6 | 488.6 | -1 | -0.2% | 200 |
| 2025/01/21 | 489.3 | 489.6 | 489 | 489.6 | +0.6 | +0.1% | 110 |
| 2025/01/20 | 489 | 489 | 489 | 489 | ±0 | ±0% | 50 |
| 2025/01/17 | 488.1 | 489.3 | 488.1 | 489 | +1 | +0.2% | 310 |
| 2025/01/16 | 491.3 | 491.3 | 487.5 | 488 | +0.5 | +0.1% | 560 |
| 2025/01/15 | 487.8 | 487.8 | 487.2 | 487.5 | -0.3 | -0.1% | 7,930 |
| 2025/01/14 | 489 | 489 | 487.2 | 487.8 | -3 | -0.6% | 1,510 |
| 2025/01/10 | 491.3 | 491.3 | 488.9 | 490.8 | +0.5 | +0.1% | 260 |
| 2025/01/09 | 491.2 | 491.2 | 489.8 | 490.3 | -0.9 | -0.2% | 20,870 |
| 2025/01/08 | 492.9 | 492.9 | 491.2 | 491.2 | -2 | -0.4% | 330 |
| 2025/01/07 | 493.2 | 493.2 | 492.5 | 493.2 | ±0 | ±0% | 240 |
| 2025/01/06 | 495.2 | 495.2 | 493.1 | 493.2 | +0.3 | +0.1% | 1,120 |
| 2024/12/30 | 562.1 | 562.1 | 492.9 | 492.9 | -1.2 | -0.2% | 800 |
| 2024/12/27 | 492.8 | 494.6 | 492.8 | 494.1 | ±0 | ±0% | 470 |
| 2024/12/26 | 504.2 | 504.2 | 493.8 | 494.1 | -2.1 | -0.4% | 340 |
| 2024/12/25 | 496.6 | 496.6 | 496.2 | 496.2 | +0.8 | +0.2% | 300 |
| 2024/12/24 | 496.9 | 496.9 | 494.8 | 495.4 | -1.3 | -0.3% | 370 |
| 2024/12/23 | 495.5 | 496.7 | 495.4 | 496.7 | +0.4 | +0.1% | 670 |
| 2024/12/20 | 497.6 | 497.6 | 495.9 | 496.3 | +1.4 | +0.3% | 270 |
| 2024/12/19 | 494.9 | 494.9 | 494.9 | 494.9 | -0.3 | -0.1% | 10 |
101～
150
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
