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有)(2016)の株価時系列情報

iFreeETF 米国国債7-10年(H有)(2016)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
2026/06/05 1,789 1,790 1,788 1,790 474
2026/06/04 1,790 1,790 1,787 1,788 389
2026/06/03 1,791 1,792 1,789 1,789 2,336
2026/06/02 1,792 1,793 1,790 1,793 1,154
2026/06/01 1,792 1,792 1,790 1,790 7
2026/05/29 1,785 1,794 1,785 1,791 153,973
2026/05/28 1,790 1,790 1,784 1,784 10
2026/05/27 1,786 1,790 1,784 1,789 158,114
2026/05/26 1,788 1,788 1,785 1,785 66,035
2026/05/25 1,791 1,791 1,784 1,789 32,414
2026/05/22 1,776 1,779 1,776 1,778 66,173
2026/05/21 1,790 1,794 1,790 1,791 44,953
2026/05/20 1,790 1,790 1,781 1,783 14,044
2026/05/19 1,792 1,792 1,790 1,790 134
2026/05/18 1,796 1,796 1,787 1,787 697,344
2026/05/15 1,803 1,803 1,798 1,798 665
2026/05/14 1,808 1,808 1,806 1,807 67
2026/05/13 1,812 1,812 1,806 1,807 192,026
2026/05/12 1,813 1,813 1,811 1,811 11
2026/05/11 1,816 1,816 1,813 1,813 986
2026/05/08 1,824 1,824 1,814 1,814 145
2026/05/07 1,821 1,821 1,818 1,818 312,738
2026/05/01 1,811 1,816 1,811 1,815 114
2026/04/30 1,825 1,825 1,809 1,810 684
2026/04/28 1,837 1,837 1,821 1,821 31,311
2026/04/27 1,824 1,825 1,824 1,824 411
2026/04/24 1,823 1,824 1,822 1,823 30
2026/04/23 1,826 1,826 1,822 1,824 484
2026/04/22 1,833 1,833 1,826 1,829 251
2026/04/21 1,832 1,833 1,832 1,833 276
2026/04/20 1,830 1,831 1,828 1,830 132
2026/04/17 1,825 1,826 1,824 1,826 181,677
2026/04/16 1,830 1,830 1,829 1,830 17
2026/04/15 1,832 1,833 1,831 1,832 32,019
2026/04/14 1,821 1,828 1,821 1,828 102
2026/04/13 1,827 1,827 1,818 1,820 62,114
2026/04/10 1,837 1,837 1,826 1,827 2,089
2026/04/09 1,831 1,831 1,824 1,826 545
2026/04/08 1,818 1,832 1,818 1,832 32,679
2026/04/07 1,820 1,820 1,816 1,817 263,799
2026/04/06 1,822 1,822 1,816 1,817 147
2026/04/03 1,824 1,824 1,821 1,822 587
2026/03/27 1,810 1,810 1,805 1,805 229,186
2026/03/26 1,820 1,820 1,815 1,815 198,505
2026/03/25 1,819 1,819 1,817 1,817 532
2026/03/24 1,821 1,821 1,813 1,813 1,626
2026/03/23 1,828 1,828 1,809 1,809 490,336
2026/03/19 1,868 1,868 1,827 1,828 5,140
2026/03/18 1,839 1,841 1,838 1,841 211,468
2026/03/17 1,831 1,835 1,831 1,834 137
2026/03/16 1,830 1,831 1,829 1,830 7,429
2026/03/13 1,832 1,832 1,830 1,830 7,653
2026/03/12 1,838 1,838 1,833 1,834 253,548
2026/03/11 1,845 1,847 1,845 1,846 136,326
2026/03/10 1,848 1,903 1,847 1,903 708,916
2026/03/09 1,840 1,867 1,836 1,867 102,465
2026/03/06 1,848 1,848 1,845 1,846 119,354
2026/03/05 1,853 1,853 1,849 1,849 302,341
2026/03/04 1,857 1,858 1,856 1,857 59,096
2026/03/03 1,872 1,872 1,850 1,850 446,405
2026/03/02 1,868 1,874 1,867 1,868 630,352
2026/02/27 1,860 1,864 1,860 1,863 38
2026/02/26 1,859 1,859 1,858 1,859 3,707
2026/02/25 1,866 1,866 1,859 1,859 7,218
2026/02/24 1,859 1,861 1,859 1,861 7,575
2026/02/20 1,871 1,873 1,871 1,873 3,635
2026/02/19 1,888 1,888 1,869 1,869 3,494
2026/02/18 1,880 1,880 1,873 1,873 197
2026/02/17 1,874 1,879 1,874 1,877 29,796
2026/02/16 1,870 1,875 1,870 1,874 257,332
2026/02/13 1,858 1,867 1,858 1,867 175,400
2026/02/12 1,856 1,858 1,856 1,858 205,642
2026/02/10 1,856 1,857 1,855 1,857 31,015
2026/02/09 1,856 1,856 1,850 1,850 301,830
2026/02/06 1,848 1,861 1,848 1,856 85,739
2026/02/05 1,846 1,846 1,845 1,845 111
2026/02/04 1,852 1,852 1,843 1,845 384
2026/02/03 1,851 1,851 1,843 1,843 856
2026/02/02 1,850 1,852 1,848 1,851 31,748
2026/01/30 1,847 1,849 1,845 1,845 60,144
2026/01/29 1,847 1,849 1,845 1,847 31,332
2026/01/28 1,849 1,854 1,846 1,854 446,074
2026/01/27 1,848 1,850 1,848 1,850 1,077
2026/01/26 1,851 1,855 1,849 1,855 3,402
2026/01/23 1,848 1,849 1,845 1,845 63,372
2026/01/22 1,850 1,850 1,847 1,847 92,124
2026/01/21 1,840 1,845 1,840 1,844 129,552
2026/01/20 1,849 1,849 1,845 1,845 78,265
2026/01/19 1,887 1,887 1,848 1,849 284,901
2026/01/16 1,892 1,892 1,858 1,858 2,249
2026/01/15 1,863 1,863 1,860 1,861 3,421
2026/01/14 1,854 1,857 1,854 1,857 4,746
2026/01/13 1,857 1,857 1,854 1,854 288,564
2026/01/09 1,868 1,868 1,857 1,857 32,672
2026/01/08 1,864 1,864 1,860 1,863 31,286
2026/01/07 1,860 1,860 1,858 1,860 870
2026/01/06 1,861 1,861 1,857 1,857 1,736
2026/01/05 1,904 1,907 1,854 1,857 121,845

このページの先頭へ