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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 497.1 | 497.1 | 495.6 | 495.7 | -0.3 | -0.1% | 2,260 |
| 2024/11/28 | 494.9 | 496 | 494.9 | 496 | +1.1 | +0.2% | 62,520 |
| 2024/11/27 | 496 | 496 | 494.4 | 494.9 | -1 | -0.2% | 830 |
| 2024/11/26 | 495.1 | 495.9 | 495.1 | 495.9 | +0.7 | +0.1% | 200 |
| 2024/11/25 | 495.2 | 495.2 | 495.2 | 495.2 | +1.3 | +0.3% | 30 |
| 2024/11/22 | 493.5 | 493.9 | 493.5 | 493.9 | -0.5 | -0.1% | 70 |
| 2024/11/21 | 494.8 | 494.9 | 494.4 | 494.4 | -0.5 | -0.1% | 290 |
| 2024/11/20 | 495 | 495 | 494.9 | 494.9 | ±0 | ±0% | 20 |
| 2024/11/19 | 495 | 495 | 494.9 | 494.9 | -0.5 | -0.1% | 90 |
| 2024/11/18 | 503.5 | 503.5 | 495 | 495.4 | -0.1 | ±0% | 210 |
| 2024/11/15 | 502.8 | 502.8 | 494.3 | 495.5 | +0.7 | +0.1% | 480 |
| 2024/11/14 | 495.5 | 495.5 | 494.8 | 494.8 | -1.4 | -0.3% | 30 |
| 2024/11/13 | 497.9 | 497.9 | 496.1 | 496.2 | -2 | -0.4% | 260 |
| 2024/11/12 | 498 | 498.2 | 497.9 | 498.2 | -0.3 | -0.1% | 220 |
| 2024/11/11 | 499.6 | 499.6 | 497.7 | 498.5 | +0.7 | +0.1% | 250 |
| 2024/11/08 | 496.2 | 498.1 | 496.2 | 497.8 | +1.6 | +0.3% | 410 |
| 2024/11/07 | 499.2 | 499.2 | 496.2 | 496.2 | -3 | -0.6% | 15,270 |
| 2024/11/06 | 503.4 | 503.4 | 499.2 | 499.2 | -21.6 | -4.1% | 180 |
| 2024/11/05 | 499.9 | 520.8 | 499.9 | 520.8 | +21.4 | +4.3% | 40 |
| 2024/11/01 | 499.4 | 499.4 | 499.4 | 499.4 | -0.4 | -0.1% | 60 |
| 2024/10/31 | 499.8 | 499.8 | 499.8 | 499.8 | +0.5 | +0.1% | 60 |
| 2024/10/30 | 499.3 | 499.3 | 499.3 | 499.3 | +0.6 | +0.1% | 20 |
| 2024/10/29 | 499 | 499 | 498.1 | 498.7 | -0.4 | -0.1% | 840 |
| 2024/10/28 | 499.7 | 499.7 | 499.1 | 499.1 | -0.7 | -0.1% | 90 |
| 2024/10/25 | 499.1 | 499.8 | 499.1 | 499.8 | +0.6 | +0.1% | 4,050 |
| 2024/10/24 | 498 | 499.2 | 498 | 499.2 | +1 | +0.2% | 61,110 |
| 2024/10/23 | 498.6 | 498.6 | 498.2 | 498.2 | ±0 | ±0% | 30 |
| 2024/10/22 | 498 | 499.1 | 498 | 498.2 | -1.1 | -0.2% | 1,910 |
| 2024/10/21 | 499.1 | 499.3 | 499.1 | 499.3 | +0.9 | +0.2% | 1,180 |
| 2024/10/18 | 500 | 500 | 498.1 | 498.4 | -0.6 | -0.1% | 8,400 |
| 2024/10/17 | 499.6 | 499.6 | 499 | 499 | -0.4 | -0.1% | 1,030 |
| 2024/10/16 | 498.9 | 499.6 | 498.9 | 499.4 | +0.5 | +0.1% | 2,570 |
| 2024/10/15 | 499 | 499.4 | 498.3 | 498.9 | ±0 | ±0% | 4,070 |
| 2024/10/11 | 499.6 | 499.6 | 498.9 | 498.9 | -0.1 | ±0% | 4,010 |
| 2024/10/10 | 499.1 | 499.8 | 499 | 499 | -0.9 | -0.2% | 3,340 |
| 2024/10/09 | 500.4 | 500.4 | 499.8 | 499.9 | -0.8 | -0.2% | 810 |
| 2024/10/08 | 500.3 | 500.7 | 500.3 | 500.7 | -0.1 | ±0% | 30 |
| 2024/10/07 | 512.3 | 512.3 | 500.7 | 500.8 | -1.5 | -0.3% | 430 |
| 2024/10/04 | 502.4 | 503.3 | 502.3 | 502.3 | -0.2 | ±0% | 60 |
| 2024/10/03 | 502.5 | 502.5 | 502.5 | 502.5 | -0.1 | ±0% | 10 |
| 2024/10/02 | 502 | 502.6 | 502 | 502.6 | +0.6 | +0.1% | 50 |
| 2024/10/01 | 500 | 502.6 | 500 | 502 | +0.8 | +0.2% | 340 |
| 2024/09/30 | 503 | 503 | 501.2 | 501.2 | -2.9 | -0.6% | 500 |
| 2024/09/27 | 501.9 | 504.1 | 501.9 | 504.1 | +0.8 | +0.2% | 190 |
| 2024/09/26 | 502.8 | 503.3 | 502.6 | 503.3 | ±0 | ±0% | 100 |
| 2024/09/25 | 503 | 503.3 | 502.8 | 503.3 | +0.4 | +0.1% | 40 |
| 2024/09/24 | 504.3 | 507.6 | 502.5 | 502.9 | +0.1 | ±0% | 60,520 |
| 2024/09/20 | 507.9 | 507.9 | 501.4 | 502.8 | +1.3 | +0.3% | 280 |
| 2024/09/19 | 502.9 | 502.9 | 501.5 | 501.5 | -1.3 | -0.3% | 30 |
| 2024/09/18 | 504.1 | 504.1 | 502.1 | 502.8 | -1.4 | -0.3% | 80 |
101～
150
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
