日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF 米国10年国債先物インバース(140A)の株価時系列情報

iFreeETF 米国10年国債先物インバース(140A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 2,036 2,036 2,011 2,017 6
2026/07/30 2,014 2,021 2,014 2,020 5
2026/07/29 1,972 2,013 1,972 2,009 37
2026/07/28 2,011 2,017 2,011 2,017 503
2026/07/27 2,018 2,018 2,015 2,015 2
2026/07/23 2,013 2,020 2,013 2,020 307
2026/07/22 2,009 2,015 2,009 2,015 2
2026/07/21 2,009 2,009 2,009 2,009 1
2026/07/17 2,000 2,000 2,000 2,000 1
2026/07/16 2,002 2,004 2,002 2,002 40,023
2026/07/15 2,008 2,008 2,008 2,008 36
2026/07/14 2,013 2,013 1,962 2,013 39,621
2026/07/13 2,006 2,009 2,006 2,007 19,759
2026/07/10 2,000 2,003 1,999 2,001 158,877
2026/07/09 2,007 2,010 2,005 2,005 39,720
2026/07/08 2,001 2,005 2,001 2,004 158,758
2026/07/07 1,993 1,995 1,993 1,995 138,928
2026/07/06 1,993 1,993 1,993 1,993 39,692
2026/07/03 1,993 1,993 1,993 1,993 150
2026/07/02 1,997 1,997 1,997 1,997 150
2026/07/01 1,993 1,995 1,993 1,995 2
2026/06/30 2,024 2,024 1,984 1,985 28
2026/06/29 1,982 1,986 1,982 1,984 71,308
2026/06/26 1,985 1,985 1,981 1,984 155
2026/06/25 1,989 1,989 1,988 1,988 19,890
2026/06/24 2,000 2,001 1,998 1,999 37,862
2026/06/22 1,999 2,001 1,999 2,001 11
2026/06/19 1,995 2,000 1,995 1,996 8
2026/06/18 1,996 1,997 1,996 1,996 20
2026/06/17 1,990 1,991 1,989 1,989 519
2026/06/16 1,993 1,996 1,993 1,996 241
2026/06/15 1,990 1,990 1,988 1,988 51
2026/06/12 1,995 1,995 1,994 1,995 202
2026/06/11 1,991 2,006 1,991 2,006 491
2026/06/10 2,507 2,507 2,001 2,001 927
2026/06/09 2,008 2,009 2,007 2,007 10
2026/06/08 2,006 2,012 2,006 2,011 17,387
2026/06/05 1,994 1,996 1,994 1,994 8
2026/06/04 1,994 1,998 1,994 1,998 427
2026/06/03 1,993 1,995 1,993 1,995 263
2026/06/02 1,994 1,994 1,989 1,989 105
2026/06/01 1,992 1,995 1,992 1,994 436
2026/05/29 1,989 1,991 1,989 1,990 205
2026/05/28 1,998 1,998 1,997 1,998 3
2026/05/27 1,994 1,996 1,994 1,994 1,966
2026/05/26 1,997 1,998 1,996 1,998 6
2026/05/25 1,997 1,997 1,994 1,994 10,479
2026/05/22 2,005 2,007 2,004 2,004 147
2026/05/21 2,015 2,015 2,004 2,007 1,912
2026/05/20 2,013 2,017 2,013 2,014 543
2026/05/19 2,005 2,010 2,005 2,010 325
2026/05/18 2,008 2,013 2,008 2,011 180
2026/05/15 1,996 2,000 1,996 2,000 127
2026/05/14 1,990 1,991 1,990 1,991 262
2026/05/13 1,993 1,993 1,993 1,993 3
2026/05/12 1,985 1,988 1,985 1,988 215
2026/05/11 1,982 1,984 1,982 1,984 5
2026/05/08 1,982 1,984 1,982 1,984 5
2026/05/07 1,977 1,979 1,976 1,979 529
2026/05/01 2,000 2,000 1,927 1,981 46
2026/04/30 1,988 1,988 1,987 1,987 19
2026/04/28 1,973 1,976 1,973 1,976 33
2026/04/27 1,974 1,974 1,972 1,972 5
2026/04/24 1,975 1,975 1,974 1,975 83
2026/04/23 2,000 2,000 1,971 1,974 115
2026/04/22 1,969 1,970 1,969 1,969 5
2026/04/21 1,963 1,965 1,960 1,960 439
2026/04/20 1,964 1,967 1,964 1,966 877
2026/04/16 1,968 1,968 1,966 1,968 40
2026/04/15 1,963 1,964 1,963 1,964 29
2026/04/14 1,968 1,970 1,968 1,969 3
2026/04/10 1,969 1,971 1,969 1,971 2
2026/04/09 1,970 1,981 1,970 1,981 303
2026/04/08 1,965 1,970 1,964 1,967 327
2026/04/07 1,979 1,987 1,979 1,981 5,975
2026/04/06 1,980 1,981 1,978 1,981 51
2026/04/03 2,014 2,014 1,971 1,974 130
2026/04/02 1,974 1,983 1,974 1,983 115
2026/04/01 1,973 1,973 1,969 1,969 1,680
2026/03/27 2,028 2,028 1,988 1,991 665
2026/03/26 1,977 1,988 1,977 1,988 648
2026/03/25 1,976 1,979 1,976 1,976 760
2026/03/24 1,974 1,983 1,974 1,980 1,559
2026/03/23 1,987 1,988 1,982 1,984 335,547
2026/03/19 1,973 1,973 1,966 1,966 53,165
2026/03/18 1,956 1,956 1,953 1,953 54
2026/03/17 1,960 1,961 1,959 1,961 155
2026/03/16 1,962 1,964 1,962 1,963 1,739
2026/03/13 1,963 1,967 1,962 1,962 3,119
2026/03/12 1,961 1,962 1,959 1,962 31
2026/03/11 1,949 1,951 1,948 1,948 8
2026/03/10 1,945 1,949 1,945 1,947 443
2026/03/09 1,956 1,964 1,954 1,964 1,263
2026/03/06 1,949 1,951 1,949 1,951 29
2026/03/05 1,946 1,948 1,944 1,947 41
2026/03/04 1,939 1,939 1,938 1,938 15
2026/03/03 1,950 1,951 1,936 1,939 2,305
2026/03/02 2,062 2,062 1,951 1,951 16
2026/02/27 1,933 1,933 1,930 1,932 60,043
2026/02/26 1,937 1,940 1,937 1,939 385
2026/02/24 1,935 1,935 1,935 1,935 5
2026/02/20 1,940 1,942 1,940 1,942 2
2026/02/18 1,939 1,941 1,939 1,941 2
2026/02/16 1,979 1,979 1,979 1,979 1
2026/02/13 1,947 1,947 1,945 1,946 705
2026/02/12 1,955 1,955 1,954 1,955 233
2026/02/10 1,955 1,956 1,955 1,956 2
2026/02/09 1,958 1,961 1,958 1,961 432
2026/02/06 1,953 1,955 1,953 1,954 1,011
2026/02/04 1,967 1,967 1,966 1,966 6
2026/01/29 1,959 1,966 1,959 1,966 635
2026/01/28 1,967 1,967 1,963 1,964 1,777
2026/01/27 1,964 1,964 1,964 1,964 25
2026/01/26 1,964 1,964 1,962 1,963 281,296
2026/01/22 1,962 1,967 1,962 1,967 153
2026/01/21 1,968 1,976 1,968 1,976 571
2026/01/20 1,965 1,968 1,965 1,965 718
2026/01/19 1,960 1,966 1,960 1,961 1,219
2026/01/16 1,993 1,993 1,955 1,956 288
2026/01/15 1,953 1,953 1,951 1,953 8
2026/01/14 1,955 1,962 1,955 1,962 580
2026/01/13 1,957 1,957 1,956 1,957 52,844
2026/01/09 1,960 1,960 1,954 1,959 1,020
2026/01/08 1,947 1,951 1,947 1,951 313
2026/01/07 1,964 1,964 1,951 1,953 299
2026/01/06 1,956 1,956 1,952 1,953 32
2026/01/05 1,908 1,956 1,908 1,955 230,287
2025/12/30 1,950 1,950 1,948 1,948 3
2025/12/29 1,948 1,952 1,948 1,951 36,013
2025/12/26 1,953 1,954 1,953 1,954 51
2025/12/25 1,946 1,955 1,946 1,955 4
2025/12/23 1,953 1,954 1,953 1,954 504
2025/12/22 1,950 1,954 1,950 1,953 195,047
2025/12/19 1,949 1,951 1,948 1,951 5
2025/12/18 1,952 1,952 1,951 1,951 10
2025/12/17 1,953 1,954 1,952 1,954 11
2025/12/16 1,957 1,957 1,954 1,955 70,583
2025/12/15 1,958 1,958 1,955 1,956 106,119
2025/12/12 1,951 1,955 1,951 1,955 166
2025/12/11 1,955 1,955 1,952 1,953 39
2025/12/10 1,958 1,960 1,958 1,960 53
2025/12/09 1,955 1,956 1,955 1,956 208
2025/12/08 1,987 1,987 1,951 1,952 423
2025/12/05 1,944 1,947 1,944 1,947 24
2025/12/04 1,943 1,944 1,943 1,944 102
2025/12/03 1,945 1,945 1,943 1,944 234,741
2025/12/02 1,945 1,946 1,945 1,946 9
2025/12/01 1,937 1,939 1,937 1,939 263,148
2025/11/28 1,935 1,936 1,935 1,936 8
2025/11/27 1,931 1,934 1,931 1,934 4
2025/11/26 1,936 1,936 1,934 1,935 4
2025/11/25 1,938 1,938 1,938 1,938 17,952
2025/11/21 1,946 1,946 1,945 1,946 131
2025/11/20 1,946 1,953 1,946 1,952 1,193
2025/11/19 1,948 1,948 1,948 1,948 3
2025/11/18 1,949 1,952 1,949 1,949 726
2025/11/17 1,953 1,954 1,953 1,953 380
2025/11/14 1,949 1,949 1,949 1,949 1
2025/11/13 1,947 1,947 1,947 1,947 2
2025/11/12 1,947 1,947 1,946 1,946 1,132
2025/11/11 1,952 1,952 1,951 1,951 2,469
2025/11/10 1,944 1,959 1,944 1,959 312
2025/11/07 1,975 1,975 1,946 1,946 562
2025/11/06 1,958 1,958 1,955 1,955 163
2025/11/05 1,949 1,949 1,947 1,947 133
2025/11/04 1,950 1,952 1,949 1,949 89,292
2025/10/31 1,944 1,951 1,944 1,950 589
2025/10/30 1,947 1,947 1,947 1,947 1
2025/10/28 1,943 1,943 1,937 1,937 8
2025/10/27 1,944 1,944 1,942 1,942 11
2025/10/24 1,940 1,940 1,939 1,939 85
2025/10/22 1,933 1,933 1,933 1,933 65
2025/10/21 1,936 1,936 1,935 1,935 51
2025/10/20 1,936 1,939 1,936 1,939 212
2025/10/17 1,932 1,932 1,929 1,929 51
2025/10/16 1,938 1,938 1,938 1,938 30
2025/10/15 1,941 1,941 1,939 1,939 2
2025/10/14 1,944 1,944 1,940 1,940 176,677
2025/10/10 1,953 1,954 1,952 1,953 72
2025/10/09 1,957 1,957 1,952 1,952 5
2025/10/06 1,952 1,953 1,952 1,953 11
2025/10/03 1,949 1,949 1,948 1,948 3
2025/10/02 1,947 1,949 1,947 1,949 102
2025/09/29 1,953 1,955 1,953 1,955 126
2025/09/26 1,953 1,953 1,953 1,953 30
2025/09/25 1,950 1,951 1,950 1,951 3
2025/09/24 1,948 1,948 1,948 1,948 1
2025/09/22 1,948 1,950 1,948 1,950 2
2025/09/19 1,946 1,946 1,945 1,946 4
2025/09/18 1,943 1,946 1,937 1,937 36
2025/09/17 1,938 1,938 1,938 1,938 1
2025/09/11 1,943 1,943 1,938 1,938 54
2025/09/10 1,941 1,945 1,941 1,945 38
2025/09/09 1,939 1,939 1,938 1,938 3
2025/09/08 1,944 1,946 1,944 1,944 84
2025/09/05 1,958 1,958 1,946 1,952 58
2025/09/04 1,957 1,957 1,957 1,957 51
2025/09/03 1,961 1,963 1,961 1,963 28
2025/09/02 1,956 1,962 1,956 1,962 13
2025/09/01 1,957 1,957 1,955 1,955 2

このページの先頭へ