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 米国国債7-10年(H無)(2015)の株価時系列情報

iFreeETF 米国国債7-10年(H無)(2015)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
2026/03/27 2,188 2,200 2,176 2,200 108,196
2026/03/26 2,188 2,188 2,184 2,185 158
2026/03/25 2,177 2,181 2,177 2,181 48
2026/03/24 2,177 2,177 2,168 2,173 729
2026/03/23 2,191 2,191 2,172 2,177 13,689
2026/03/19 2,209 2,209 2,200 2,203 1,198
2026/03/18 2,203 2,205 2,202 2,203 176
2026/03/17 2,200 2,204 2,200 2,204 170
2026/03/16 2,200 2,201 2,198 2,199 702
2026/03/13 2,195 2,199 2,194 2,198 20,463
2026/03/12 2,210 2,210 2,196 2,198 57,384
2026/03/11 2,197 2,202 2,196 2,197 58,313
2026/03/10 2,199 2,199 2,193 2,198 169,091
2026/03/09 2,193 2,199 2,193 2,197 19,569
2026/03/06 2,189 2,195 2,189 2,195 57,519
2026/03/05 2,190 2,190 2,183 2,189 169
2026/03/04 2,204 2,207 2,199 2,202 1,902
2026/03/03 2,203 2,204 2,198 2,198 34,156
2026/03/02 2,239 2,239 2,197 2,209 2,343
2026/02/27 2,190 2,190 2,184 2,189 12,187
2026/02/26 2,195 2,195 2,179 2,184 1,868
2026/02/25 2,183 2,184 2,177 2,178 29,541
2026/02/24 2,165 2,173 2,165 2,171 3,174
2026/02/20 2,173 2,182 2,173 2,180 17,295
2026/02/19 2,166 2,177 2,166 2,175 7,374
2026/02/18 2,155 2,160 2,153 2,156 160
2026/02/17 2,154 2,158 2,154 2,155 128,344
2026/02/16 2,155 2,155 2,149 2,153 4,851
2026/02/13 2,141 2,146 2,140 2,145 28,286
2026/02/12 2,133 2,137 2,122 2,137 1,208
2026/02/10 2,171 2,171 2,157 2,160 30,057
2026/02/09 2,182 2,182 2,167 2,168 57,701
2026/02/06 2,171 2,184 2,171 2,182 65,252
2026/02/05 2,169 2,171 2,167 2,170 1,125
2026/02/04 2,149 2,160 2,149 2,159 181
2026/02/03 2,153 2,153 2,144 2,147 334
2026/02/02 2,149 2,149 2,144 2,148 4,573
2026/01/30 2,120 2,128 2,118 2,126 59,023
2026/01/29 2,120 2,120 2,113 2,113 2,965
2026/01/28 2,111 2,118 2,107 2,114 3,180
2026/01/27 2,179 2,179 2,134 2,140 554
2026/01/26 2,191 2,191 2,129 2,179 4,724
2026/01/23 2,188 2,193 2,188 2,193 95
2026/01/22 2,189 2,194 2,187 2,194 428
2026/01/21 2,189 2,189 2,176 2,180 2,106
2026/01/20 2,184 2,186 2,179 2,186 4,289
2026/01/19 2,209 2,209 2,177 2,183 6,019
2026/01/16 2,239 2,239 2,196 2,198 3,959
2026/01/15 2,208 2,208 2,203 2,207 519
2026/01/14 2,200 2,213 2,200 2,213 360
2026/01/13 2,192 2,203 2,191 2,203 6,451
2026/01/09 2,189 2,189 2,179 2,185 698
2026/01/08 2,176 2,182 2,176 2,180 3,423
2026/01/07 2,176 2,176 2,170 2,172 54,657
2026/01/06 2,177 2,177 2,167 2,169 70,298
2026/01/05 2,153 2,179 2,152 2,179 5,944
2025/12/30 2,174 2,176 2,171 2,172 462
2025/12/29 2,169 2,177 2,169 2,172 28,994
2025/12/26 2,169 2,170 2,165 2,168 786
2025/12/25 2,158 2,169 2,158 2,169 307
2025/12/24 2,166 2,166 2,157 2,160 721
2025/12/23 2,176 2,176 2,163 2,166 1,752
2025/12/22 2,166 2,190 2,166 2,190 654
2025/12/19 2,165 2,169 2,163 2,166 39,495
2025/12/18 2,157 2,165 2,157 2,165 870
2025/12/17 2,147 2,152 2,142 2,152 4,442
2025/12/16 2,148 2,148 2,143 2,147 357
2025/12/15 2,156 2,157 2,144 2,144 6,563
2025/12/12 2,161 2,161 2,156 2,156 9,428
2025/12/11 2,161 2,167 2,159 2,167 642
2025/12/10 2,172 2,172 2,163 2,166 472
2025/12/09 2,154 2,158 2,154 2,157 725
2025/12/08 2,161 2,161 2,148 2,150 2,408
2025/12/05 2,163 2,163 2,149 2,149 526
2025/12/04 2,176 2,176 2,159 2,163 459
2025/12/03 2,166 2,167 2,164 2,165 327
2025/12/02 2,171 2,171 2,162 2,167 2,790
2025/12/01 2,156 2,176 2,156 2,171 2,242
2025/11/28 2,163 2,200 2,150 2,200 290
2025/11/27 2,187 2,187 2,180 2,184 329
2025/11/26 2,186 2,186 2,176 2,181 51,475
2025/11/25 2,191 2,191 2,184 2,185 3,138
2025/11/21 2,189 2,189 2,182 2,182 13,366
2025/11/20 2,272 2,272 2,099 2,201 7,642
2025/11/19 2,177 2,177 2,170 2,172 409
2025/11/18 2,169 2,170 2,166 2,170 10,371
2025/11/17 2,157 2,160 2,155 2,160 691
2025/11/14 2,160 2,163 2,157 2,161 310
2025/11/13 2,189 2,189 2,166 2,179 97
2025/11/12 2,154 2,190 2,154 2,190 5,426
2025/11/11 2,152 2,154 2,151 2,153 1,121
2025/11/10 2,146 2,147 2,140 2,147 312
2025/11/07 2,143 2,145 2,137 2,145 8,762
2025/11/06 2,145 2,145 2,140 2,143 1,135
2025/11/05 2,146 2,148 2,141 2,148 3,450
2025/11/04 2,153 2,153 2,146 2,146 4,108
2025/10/31 2,136 2,149 2,136 2,148 151
2025/10/30 2,144 2,144 2,131 2,135 1,219
2025/10/29 2,135 2,143 2,131 2,143 772
2025/10/28 2,133 2,145 2,133 2,135 8,612
2025/10/27 2,144 2,146 2,142 2,144 1,377
2025/10/24 2,143 2,148 2,142 2,147 9,318
2025/10/23 2,144 2,148 2,142 2,145 144
2025/10/22 2,130 2,187 2,130 2,187 1,024
2025/10/21 2,121 2,131 2,115 2,131 7,769
2025/10/20 2,118 2,200 2,110 2,200 531
2025/10/17 2,150 2,150 2,110 2,110 70,500
2025/10/16 2,118 2,200 2,110 2,200 126
2025/10/15 2,124 2,126 2,117 2,117 31,581
2025/10/14 2,130 2,130 2,123 2,123 281
2025/10/10 2,127 2,129 2,120 2,129 16,397
2025/10/09 2,123 2,127 2,120 2,127 286
2025/10/08 2,110 2,120 2,110 2,120 607
2025/10/07 2,083 2,089 2,083 2,089 382
2025/10/06 2,073 2,083 2,073 2,083 351
2025/10/03 2,051 2,070 2,051 2,070 469
2025/10/02 2,051 2,051 2,048 2,049 798
2025/10/01 2,069 2,069 2,043 2,043 280
2025/09/30 2,063 2,063 2,057 2,058 207
2025/09/29 2,066 2,067 2,059 2,063 1,383
2025/09/26 2,074 2,074 2,071 2,071 1,645
2025/09/25 2,065 2,065 2,062 2,065 1,228
2025/09/24 2,056 2,058 2,053 2,058 1,270
2025/09/22 2,058 2,058 2,054 2,058 482
2025/09/19 2,055 2,059 2,047 2,051 30,883
2025/09/18 2,044 2,056 2,044 2,056 1,333
2025/09/17 2,052 2,052 2,043 2,046 1,182
2025/09/16 2,057 2,060 2,052 2,052 518
2025/09/12 2,060 2,061 2,057 2,059 12,042
2025/09/11 2,054 2,058 2,054 2,058 184
2025/09/10 2,052 2,052 2,051 2,051 203
2025/09/09 2,059 2,059 2,050 2,050 22,537
2025/09/08 2,059 2,066 2,059 2,060 363
2025/09/05 2,049 2,055 2,049 2,053 1,050
2025/09/04 2,048 2,048 2,039 2,045 587
2025/09/03 2,040 2,043 2,040 2,040 112
2025/09/02 2,023 2,033 2,023 2,033 11,373
2025/09/01 2,025 2,027 2,021 2,021 184
2025/08/29 2,025 2,027 2,024 2,025 1,158
2025/08/28 2,015 2,029 2,015 2,027 424
2025/08/27 2,023 2,029 2,023 2,028 105
2025/08/26 2,019 2,022 2,014 2,022 28,143
2025/08/25 2,024 2,024 2,019 2,019 623
2025/08/22 2,027 2,032 2,027 2,029 617
2025/08/21 2,036 2,037 2,036 2,037 177
2025/08/20 2,035 2,037 2,031 2,031 159
2025/08/19 2,035 2,037 2,032 2,032 2,399
2025/08/18 2,027 2,034 2,027 2,032 658
2025/08/15 2,040 2,050 2,032 2,050 2,250
2025/08/14 2,040 2,040 2,027 2,027 1,297
2025/08/13 2,045 2,045 2,036 2,042 3,369
2025/08/12 2,088 2,088 2,038 2,046 2,042
2025/08/08 2,032 2,038 2,030 2,038 360
2025/08/07 2,038 2,040 2,036 2,036 379
2025/08/06 2,041 2,043 2,037 2,037 484
2025/08/05 2,038 2,039 2,034 2,037 697
2025/08/04 2,038 2,041 2,038 2,038 15,537
2025/08/01 2,059 2,062 2,057 2,057 231
2025/07/31 2,039 2,043 2,036 2,037 319
2025/07/30 2,022 2,034 2,022 2,028 181,123
2025/07/29 2,028 2,028 2,021 2,021 75,143
2025/07/28 2,015 2,019 2,012 2,019 100,683
2025/07/25 2,004 2,011 2,004 2,004 74
2025/07/24 2,001 2,001 1,992 1,993 651
2025/07/23 2,010 2,011 2,000 2,007 3,196
2025/07/22 2,016 2,016 2,012 2,016 244,150
2025/07/18 2,016 2,022 2,016 2,022 9,313
2025/07/17 2,010 2,015 2,010 2,012 380
2025/07/16 2,012 2,020 2,012 2,016 183,808
2025/07/15 2,007 2,007 2,006 2,006 207
2025/07/14 2,006 2,006 1,998 2,005 30,796
2025/07/11 1,990 2,007 1,990 2,005 28,315
2025/07/10 1,999 2,000 1,993 2,000 85,144
2025/07/09 1,995 1,999 1,995 1,999 10,166
2025/07/08 1,982 1,992 1,982 1,988 50,226
2025/07/07 1,973 1,981 1,972 1,981 1,864
2025/07/04 1,973 1,977 1,973 1,973 2,571
2025/07/03 1,970 1,974 1,969 1,974 2,377
2025/07/02 2,003 2,003 1,971 2,003 95
2025/07/01 1,979 2,000 1,975 2,000 240,009
2025/06/30 1,989 1,989 1,970 1,974 865
2025/06/27 1,983 1,999 1,980 1,999 36
2025/06/26 1,987 1,987 1,981 1,983 34
2025/06/25 1,984 1,986 1,977 1,986 191
2025/06/24 1,999 1,999 1,979 1,979 58
2025/06/23 1,975 2,000 1,975 2,000 45,702
2025/06/20 1,976 1,976 1,971 1,975 40,740
2025/06/19 1,969 1,972 1,967 1,972 98
2025/06/18 1,964 1,972 1,964 1,966 28,140
2025/06/17 1,958 1,963 1,955 1,963 3,151
2025/06/16 1,975 1,975 1,948 1,956 32,430
2025/06/13 1,946 1,975 1,945 1,975 121
2025/06/12 1,957 1,957 1,937 1,946 661
2025/06/11 1,951 1,956 1,951 1,956 17,756
2025/06/10 1,947 1,951 1,947 1,949 148
2025/06/09 1,943 1,949 1,940 1,942 17,657
2025/06/06 1,943 1,951 1,943 1,951 146
2025/06/05 1,943 1,943 1,936 1,942 30,105
2025/06/04 1,935 1,946 1,935 1,943 6
2025/06/03 1,938 1,938 1,927 1,933 6,233

このページの先頭へ