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3-5年(H無)(381A)の株価時系列情報

iFreeETF 米国国債3-5年(H無)(381A)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 2,224 2,224 2,218 2,218 183,150
2026/03/26 2,226 2,226 2,222 2,222 21
2026/03/24 2,214 2,214 2,210 2,212 17,048
2026/03/23 2,236 2,236 2,216 2,221 296,426
2026/03/19 2,236 2,238 2,234 2,237 75,061
2026/03/18 2,234 2,234 2,231 2,231 420,253
2026/03/17 2,235 2,238 2,234 2,237 3,605
2026/03/16 2,238 2,238 2,234 2,236 48,150
2026/03/13 2,232 2,232 2,229 2,229 129,717
2026/03/12 2,234 2,234 2,230 2,232 38,635
2026/03/11 2,224 2,228 2,224 2,226 159,967
2026/03/10 2,224 2,224 2,220 2,220 19,105
2026/03/09 2,228 2,230 2,225 2,225 340,904
2026/03/06 2,218 2,218 2,216 2,216 127,940
2026/03/05 2,214 2,214 2,206 2,213 14,978
2026/03/04 2,226 2,226 2,220 2,221 51,625
2026/03/03 2,240 2,240 2,220 2,222 561,247
2026/03/02 2,205 2,220 2,205 2,220 181
2026/02/27 2,206 2,206 2,203 2,203 183
2026/02/26 2,206 2,206 2,201 2,201 36,552
2026/02/25 2,198 2,201 2,198 2,200 5,967
2026/02/24 2,176 2,189 2,176 2,189 96,619
2026/02/20 2,190 2,190 2,189 2,189 11
2026/02/19 2,180 2,187 2,180 2,187 301
2026/02/18 2,160 2,166 2,160 2,165 322
2026/02/17 2,165 2,165 2,161 2,161 45
2026/02/16 2,157 2,162 2,157 2,162 60,440
2026/02/13 2,150 2,155 2,150 2,153 15,028
2026/02/12 2,170 2,170 2,141 2,149 243
2026/02/10 2,194 2,194 2,179 2,179 30,187
2026/02/09 2,237 2,237 2,193 2,193 288,598
2026/02/06 2,217 2,221 2,216 2,221 247
2026/02/05 2,214 2,215 2,211 2,213 115,600
2026/02/04 2,199 2,205 2,197 2,205 224
2026/02/03 2,191 2,193 2,191 2,192 84,066
2026/02/02 2,193 2,193 2,188 2,188 7,199
2026/01/30 2,165 2,172 2,165 2,169 200,245
2026/01/29 2,160 2,162 2,157 2,158 781
2026/01/28 2,168 2,168 2,152 2,153 1,789
2026/01/27 2,176 2,178 2,172 2,178 11,259
2026/01/26 2,188 2,189 2,169 2,171 2,460
2026/01/23 2,232 2,232 2,231 2,231 570
2026/01/22 2,231 2,231 2,230 2,230 2
2026/01/21 2,227 2,227 2,225 2,225 192
2026/01/20 2,227 2,227 2,223 2,225 40,209
2026/01/19 2,219 2,224 2,217 2,222 5,013
2026/01/15 2,239 2,240 2,238 2,238 706
2026/01/14 2,250 2,250 2,250 2,250 5
2026/01/13 2,228 2,239 2,228 2,237 1,634
2026/01/09 2,215 2,220 2,215 2,220 70,369
2026/01/08 2,213 2,217 2,213 2,217 61
2026/01/07 2,209 2,212 2,208 2,208 52,148
2026/01/06 2,212 2,213 2,206 2,206 127,593
2026/01/05 2,214 2,217 2,214 2,216 88
2025/12/30 2,207 2,207 2,207 2,207 402
2025/12/29 2,300 2,300 2,200 2,208 219,754
2025/12/26 2,202 2,205 2,200 2,200 48,061
2025/12/25 2,200 2,200 2,194 2,194 2
2025/12/24 2,200 2,200 2,194 2,196 28,523
2025/12/23 2,212 2,212 2,198 2,200 527
2025/12/22 2,223 2,223 2,221 2,222 12,335
2025/12/19 2,197 2,201 2,197 2,201 88,195
2025/12/18 2,194 2,198 2,193 2,198 439
2025/12/17 2,185 2,185 2,178 2,180 35
2025/12/16 2,183 2,184 2,180 2,181 12,000
2025/12/15 2,190 2,195 2,185 2,185 11,520
2025/12/12 2,190 2,192 2,189 2,192 154,336
2025/12/11 2,193 2,193 2,192 2,192 9
2025/12/10 2,202 2,202 2,198 2,198 15,019
2025/12/09 2,190 2,192 2,189 2,192 4,773
2025/12/08 2,184 2,184 2,179 2,181 113
2025/12/05 2,186 2,186 2,184 2,184 810
2025/12/04 2,206 2,206 2,188 2,189 435
2025/12/03 2,196 2,196 2,193 2,193 328
2025/12/02 2,191 2,193 2,191 2,191 3,660
2025/12/01 2,254 2,254 2,193 2,194 46,269
2025/11/28 2,207 2,207 2,207 2,207 1
2025/11/27 2,202 2,205 2,200 2,205 82
2025/11/26 2,208 2,208 2,202 2,202 7
2025/11/25 2,213 2,213 2,208 2,208 1,316
2025/11/21 2,216 2,216 2,209 2,209 60,060
2025/11/20 2,205 2,207 2,202 2,207 2,635
2025/11/19 2,187 2,187 2,181 2,181 30,409
2025/11/18 2,176 2,179 2,176 2,177 36,282
2025/11/17 2,167 2,170 2,167 2,170 107
2025/11/14 2,174 2,174 2,168 2,168 48,349
2025/11/13 2,175 2,176 2,172 2,175 186,411
2025/11/12 2,166 2,168 2,166 2,168 414
2025/11/11 2,259 2,259 2,160 2,166 3,218
2025/11/10 2,158 2,159 2,155 2,159 88,541
2025/11/07 2,149 2,151 2,148 2,151 140,676
2025/11/06 2,158 2,160 2,156 2,156 619
2025/11/05 2,157 2,158 2,153 2,158 10,584
2025/11/04 2,166 2,166 2,159 2,159 583
2025/10/31 2,159 2,188 2,157 2,188 189,433
2025/10/30 2,146 2,147 2,143 2,147 187,422
2025/10/29 2,137 2,146 2,136 2,146 4,357
2025/10/28 2,151 2,151 2,138 2,138 107,542
2025/10/27 2,152 2,154 2,149 2,153 21,258
2025/10/24 2,149 2,154 2,146 2,154 58,104
2025/10/23 2,150 2,150 2,150 2,150 1,999
2025/10/22 2,136 2,139 2,136 2,139 4
2025/10/21 2,125 2,133 2,125 2,133 25
2025/10/20 2,124 2,124 2,124 2,124 1
2025/10/17 2,117 2,118 2,117 2,117 30,014
2025/10/16 2,124 2,124 2,119 2,119 104
2025/10/15 2,184 2,184 2,125 2,125 30,847
2025/10/14 2,170 2,170 2,133 2,134 2,478
2025/10/10 2,143 2,143 2,120 2,120 54,648
2025/10/09 2,137 2,137 2,136 2,137 506
2025/10/08 2,130 2,134 2,130 2,134 8
2025/10/07 2,105 2,106 2,105 2,106 54,966
2025/10/06 2,090 2,096 2,090 2,096 73,921
2025/10/03 2,063 2,063 2,063 2,063 40
2025/10/02 2,064 2,064 2,064 2,064 101
2025/10/01 2,081 2,081 2,061 2,061 715
2025/09/30 2,078 2,078 2,074 2,074 3,203
2025/09/29 2,087 2,087 2,078 2,078 3,074
2025/09/26 2,091 2,092 2,090 2,090 36,458
2025/09/25 2,080 2,080 2,080 2,080 2
2025/09/24 2,068 2,068 2,067 2,067 2
2025/09/22 2,074 2,078 2,072 2,077 15
2025/09/19 2,075 2,075 2,063 2,064 1,703
2025/09/18 2,060 2,060 2,060 2,060 2
2025/09/17 2,055 2,057 2,051 2,057 148
2025/09/16 2,069 2,069 2,059 2,059 152
2025/09/12 2,067 2,067 2,066 2,066 4
2025/09/11 2,069 2,069 2,067 2,069 15,401
2025/09/09 2,067 2,067 2,061 2,061 204
2025/09/08 2,076 2,078 2,076 2,078 15
2025/09/05 2,069 2,075 2,069 2,072 1,427
2025/09/04 2,062 2,062 2,062 2,062 2
2025/09/03 2,070 2,074 2,070 2,074 2
2025/09/02 2,052 2,061 2,052 2,061 2
2025/09/01 2,053 2,053 2,046 2,046 4
2025/08/29 2,050 2,050 2,050 2,050 1
2025/08/27 2,051 2,051 2,051 2,051 1
2025/08/26 2,055 2,055 2,055 2,055 1
2025/08/25 2,063 2,063 2,044 2,044 60
2025/08/21 2,041 2,045 2,041 2,045 5
2025/08/20 2,049 2,049 2,042 2,042 19
2025/08/19 2,046 2,047 2,045 2,045 508
2025/08/18 2,041 2,042 2,040 2,042 35,581
2025/08/15 2,039 2,040 2,039 2,040 7,210
2025/08/14 2,036 2,036 2,031 2,031 605
2025/08/08 2,041 2,042 2,037 2,042 202
2025/08/07 2,044 2,044 2,043 2,043 3
2025/08/06 2,046 2,047 2,043 2,043 317
2025/08/05 2,040 2,041 2,040 2,040 12
2025/08/04 2,061 2,061 2,044 2,044 62
2025/08/01 2,071 2,071 2,070 2,070 5
2025/07/31 2,048 2,048 2,048 2,048 1
2025/07/30 2,043 2,043 2,043 2,043 1,071
2025/07/29 2,041 2,042 2,041 2,042 61
2025/07/28 2,033 2,034 2,031 2,031 45,012
2025/07/25 2,026 2,026 2,026 2,026 1
2025/07/24 2,017 2,017 2,009 2,009 4
2025/07/23 2,027 2,027 2,027 2,027 1
2025/07/22 2,033 2,033 2,033 2,033 1
2025/07/17 2,034 2,036 2,034 2,036 15
2025/07/15 2,026 2,026 2,026 2,026 5
2025/07/14 2,018 2,018 2,017 2,018 11
2025/07/11 2,013 2,013 2,013 2,013 1
2025/07/10 2,009 2,011 2,009 2,011 61
2025/07/09 2,019 2,019 2,012 2,016 62
2025/07/08 2,005 2,005 2,003 2,003 6
2025/07/07 1,995 1,995 1,995 1,995 1
2025/07/03 1,976 1,982 1,976 1,981 16,434
2025/07/02 1,975 1,978 1,970 1,976 11,702
2025/07/01 1,982 1,985 1,977 1,977 20,837
2025/06/30 1,993 1,993 1,977 1,980 5,440
2025/06/27 1,996 1,996 1,992 1,993 114
2025/06/26 1,988 2,002 1,988 2,002 8,435
2025/06/25 1,996 1,997 1,992 1,996 306

このページの先頭へ