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
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
2025/06/02 1,945 1,945 1,937 1,939 4,974
2025/05/30 1,961 1,961 1,937 1,944 972
2025/05/29 1,949 1,960 1,949 1,954 2,001
2025/05/28 1,944 1,947 1,938 1,942 275
2025/05/27 1,918 1,926 1,910 1,926 2,915
2025/05/26 1,913 1,913 1,905 1,908 2,445
2025/05/23 1,923 1,928 1,921 1,924 3,225
2025/05/22 1,915 1,917 1,909 1,912 4,390
2025/05/21 1,960 1,960 1,943 1,943 844
2025/05/20 1,965 1,975 1,961 1,964 94
2025/05/19 1,971 1,971 1,962 1,964 13,789
2025/05/16 1,983 1,983 1,972 1,978 119
2025/05/15 1,981 1,981 1,969 1,971 1,330
2025/05/14 2,000 2,009 1,992 2,009 507
2025/05/13 2,003 2,008 2,003 2,003 104
2025/05/12 1,982 1,988 1,982 1,988 486
2025/05/09 1,985 1,993 1,984 1,984 23,620
2025/05/08 1,976 1,976 1,969 1,976 385
2025/05/07 1,964 1,964 1,956 1,958 593
2025/05/02 1,998 2,007 1,998 1,998 829
2025/05/01 1,981 1,996 1,973 1,996 207
2025/04/30 2,009 2,009 1,963 1,967 494
2025/04/28 1,971 1,972 1,968 1,969 1,126
2025/04/25 1,948 1,969 1,948 1,969 444
2025/04/24 1,949 1,949 1,942 1,947 1,014
2025/04/23 1,933 1,939 1,929 1,929 1,518
2025/04/22 1,916 1,919 1,898 1,900 5,449
2025/04/21 1,936 1,936 1,912 1,912 2,785
2025/04/18 1,946 1,946 1,939 1,940 1,297
2025/04/17 1,959 1,959 1,944 1,955 2,767
2025/04/16 1,954 1,954 1,939 1,945 13,533
2025/04/15 1,940 1,951 1,940 1,949 14,816
2025/04/14 1,978 1,978 1,917 1,922 16,614
2025/04/11 1,959 2,028 1,928 2,028 191,365
2025/04/10 1,998 2,009 1,998 2,009 1,490
2025/04/09 1,995 1,995 1,955 1,972 214,652
2025/04/08 2,050 2,050 2,029 2,033 177,096
2025/04/07 2,033 2,047 2,033 2,047 4,804
2025/04/04 2,035 2,036 2,028 2,036 1,829
2025/04/03 2,041 2,059 2,038 2,059 31,806
2025/04/02 2,054 2,056 2,052 2,056 31,226
2025/04/01 2,057 2,057 2,050 2,053 25,186
2025/03/31 2,047 2,047 2,037 2,040 3,237
2025/03/28 2,048 2,049 2,045 2,046 48,722
2025/03/27 2,042 2,042 2,035 2,040 19,325
2025/03/26 2,041 2,049 2,036 2,049 17
2025/03/25 2,039 2,047 2,039 2,044 17,962
2025/03/24 2,038 2,042 2,037 2,038 41,722
2025/03/21 2,029 2,040 2,029 2,038 158
2025/03/19 2,035 2,037 2,030 2,037 52
2025/03/18 2,029 2,034 2,029 2,034 176
2025/03/17 2,019 2,024 2,016 2,022 157
2025/03/14 2,009 2,019 2,009 2,019 1,833
2025/03/13 2,015 2,015 2,006 2,008 23,934
2025/03/12 2,016 2,017 2,012 2,017 60,517
2025/03/11 2,012 2,019 2,008 2,019 25,015
2025/03/10 2,005 2,006 1,999 2,005 209
2025/03/07 2,016 2,016 2,008 2,010 19,122
2025/03/06 2,025 2,039 2,016 2,039 47,544
2025/03/05 2,045 2,045 2,038 2,039 113,764
2025/03/04 2,048 2,048 2,042 2,046 28
2025/03/03 2,060 2,060 2,045 2,048 56
2025/02/28 2,038 2,043 2,031 2,043 686
2025/02/27 2,025 2,028 2,021 2,028 109
2025/02/26 2,032 2,032 2,015 2,021 546
2025/02/25 2,028 2,028 2,015 2,017 2,284
2025/02/21 1,999 2,010 1,995 2,010 155
2025/02/20 2,037 2,037 2,023 2,023 175
2025/02/19 2,043 2,043 2,038 2,038 1,681
2025/02/18 2,047 2,048 2,042 2,048 34
2025/02/17 2,055 2,055 2,041 2,044 382
2025/02/14 2,054 2,054 2,049 2,051 123
2025/02/13 2,069 2,069 2,059 2,060 157
2025/02/12 2,067 2,067 2,053 2,062 30,908
2025/02/10 2,058 2,058 2,044 2,047 156
2025/02/07 2,060 2,060 2,042 2,049 221
2025/02/06 2,060 2,062 2,056 2,062 662
2025/02/05 2,072 2,072 2,059 2,066 192
2025/02/04 2,096 2,096 2,077 2,081 500
2025/02/03 2,079 2,094 2,079 2,088 727
2025/01/31 2,087 2,087 2,066 2,074 239
2025/01/30 2,086 2,086 2,072 2,075 554
2025/01/29 2,090 2,091 2,085 2,085 46
2025/01/28 2,082 2,088 2,075 2,087 162
2025/01/27 2,070 2,086 2,070 2,086 1,961
2025/01/24 2,081 2,081 2,067 2,069 22,236
2025/01/23 2,089 2,091 2,084 2,090 30,581
2025/01/22 2,084 2,084 2,075 2,075 125
2025/01/21 2,071 2,083 2,071 2,076 2,948
2025/01/20 2,084 2,084 2,076 2,078 93
2025/01/17 2,073 2,075 2,068 2,075 593
2025/01/16 2,071 2,071 2,064 2,068 67
2025/01/15 2,073 2,077 2,070 2,070 31
2025/01/14 2,073 2,073 2,070 2,072 26,911
2025/01/10 2,108 2,109 2,097 2,098 26,574
2025/01/09 2,098 2,098 2,094 2,094 31
2025/01/08 2,099 2,099 2,092 2,096 73
2025/01/07 2,091 2,106 2,091 2,100 21,644
2025/01/06 2,093 2,096 2,091 2,091 915

このページの先頭へ