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有)(382A)の株価時系列情報

iFreeETF 米国国債3-5年(H有)(382A)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
2026/07/24 1,906 1,906 1,906 1,906 12,762
2026/07/23 1,910 1,910 1,910 1,910 23
2026/07/22 1,911 1,912 1,911 1,912 16,136
2026/07/21 1,958 1,958 1,919 1,919 5
2026/07/17 1,917 1,919 1,917 1,919 23
2026/07/16 1,919 1,919 1,918 1,918 6
2026/07/15 1,917 1,917 1,913 1,913 49
2026/07/14 1,912 1,912 1,911 1,912 8
2026/07/13 1,912 1,913 1,912 1,913 2
2026/07/10 1,930 1,930 1,918 1,918 4
2026/07/09 1,916 1,916 1,916 1,916 27
2026/07/08 1,917 1,919 1,917 1,919 39,005
2026/07/07 1,922 1,922 1,920 1,920 3,251
2026/07/06 1,920 1,920 1,920 1,920 153
2026/07/03 1,925 1,925 1,920 1,920 59
2026/07/01 1,920 1,921 1,918 1,918 5,694
2026/06/30 1,924 1,924 1,924 1,924 4,304
2026/06/29 1,924 1,924 1,924 1,924 100
2026/06/25 1,919 1,920 1,919 1,920 35,491
2026/06/24 1,917 1,917 1,917 1,917 1,566
2026/06/23 1,915 1,916 1,915 1,916 8,954
2026/06/22 1,917 1,917 1,915 1,915 1,853
2026/06/18 1,917 1,917 1,917 1,917 113
2026/06/17 1,924 1,924 1,924 1,924 15
2026/06/16 1,922 1,922 1,922 1,922 50
2026/06/15 1,925 1,925 1,922 1,922 13
2026/06/12 1,918 1,919 1,918 1,919 62
2026/06/10 1,919 1,919 1,914 1,914 17
2026/06/09 1,912 1,914 1,912 1,914 71
2026/06/08 1,960 1,960 1,913 1,913 12,185
2026/06/03 1,920 1,922 1,919 1,920 654
2026/06/01 1,945 1,945 1,921 1,921 1,308
2026/05/29 1,922 1,922 1,922 1,922 1
2026/05/28 1,921 1,921 1,921 1,921 102
2026/05/27 1,922 1,922 1,922 1,922 15,015
2026/05/25 1,918 1,922 1,918 1,921 311
2026/05/21 1,916 1,917 1,915 1,917 33,240
2026/05/20 1,913 1,913 1,911 1,912 10,153
2026/05/19 1,916 1,917 1,916 1,917 357
2026/05/18 1,937 1,937 1,913 1,915 32,963
2026/05/15 1,923 1,923 1,922 1,922 16
2026/05/14 1,925 1,925 1,925 1,925 2
2026/05/13 1,925 1,925 1,925 1,925 5
2026/05/12 1,929 1,929 1,928 1,929 8,163
2026/05/11 1,936 1,936 1,936 1,936 1
2026/05/08 1,934 1,934 1,933 1,933 735
2026/05/07 1,954 1,954 1,935 1,935 27,655
2026/05/01 1,977 1,977 1,975 1,976 134
2026/04/30 1,975 1,975 1,974 1,974 52
2026/04/27 1,982 1,982 1,979 1,979 266
2026/04/24 1,980 1,980 1,980 1,980 10
2026/04/23 1,982 1,982 1,982 1,982 1
2026/04/22 1,985 1,985 1,984 1,984 1,563
2026/04/21 1,985 1,988 1,985 1,987 1,027
2026/04/17 1,984 1,984 1,983 1,983 15,031
2026/04/16 1,985 1,985 1,985 1,985 130
2026/04/15 1,988 1,988 1,987 1,987 62
2026/04/14 1,984 1,984 1,984 1,984 3
2026/04/13 1,980 1,980 1,977 1,980 17
2026/04/10 1,984 1,984 1,984 1,984 5
2026/04/09 1,981 1,981 1,981 1,981 60
2026/04/08 1,987 1,988 1,985 1,985 1,107
2026/04/06 1,978 1,978 1,978 1,978 1
2026/04/03 1,979 1,979 1,971 1,971 2
2026/04/02 1,981 1,981 1,972 1,972 4,054
2026/04/01 1,984 1,985 1,983 1,984 3,640
2026/03/31 1,979 1,980 1,979 1,980 549
2026/03/27 1,971 1,971 1,970 1,970 11,685
2026/03/26 1,974 1,974 1,972 1,972 2,544
2026/03/25 1,979 1,979 1,977 1,977 4,775
2026/03/23 1,973 1,975 1,972 1,972 4,248
2026/03/19 1,986 1,986 1,983 1,985 1,172
2026/03/18 1,990 1,994 1,990 1,990 2,148
2026/03/17 1,989 1,991 1,988 1,988 439
2026/03/16 1,990 1,990 1,986 1,986 2,428
2026/03/13 1,987 1,988 1,987 1,988 1,292
2026/03/12 1,998 1,998 1,991 1,991 641
2026/03/11 1,998 1,998 1,998 1,998 50
2026/03/10 1,996 1,996 1,996 1,996 198
2026/03/05 2,001 2,001 1,999 1,999 1,254
2026/03/04 2,004 2,004 2,004 2,004 3
2026/03/03 2,006 2,006 2,004 2,004 20,680
2026/03/02 2,013 2,013 2,011 2,011 11
2026/02/27 1,967 2,007 1,967 2,007 149
2026/02/26 2,004 2,004 2,003 2,004 114
2026/02/25 2,002 2,004 2,002 2,004 130,865
2026/02/24 2,316 2,316 1,839 2,002 119,320
2026/02/20 1,996 1,999 1,996 1,999 248,380
2026/02/19 1,994 1,994 1,994 1,994 1,010
2026/02/18 1,997 1,997 1,996 1,996 51
2026/02/17 1,997 1,997 1,996 1,997 214,008
2026/02/16 1,997 1,997 1,997 1,997 16
2026/02/13 1,992 1,992 1,991 1,991 82,848
2026/02/12 1,987 1,988 1,986 1,988 409
2026/02/10 1,990 1,990 1,988 1,989 22
2026/02/09 2,003 2,003 1,986 1,986 118,155
2026/02/06 2,007 2,007 2,006 2,006 12
2026/02/05 2,001 2,001 1,998 1,999 311
2026/02/04 1,999 1,999 1,998 1,999 289
2026/02/03 2,000 2,001 2,000 2,001 544
2026/02/02 2,000 2,001 2,000 2,001 95
2026/01/30 1,999 1,999 1,998 1,998 101
2026/01/29 1,999 1,999 1,999 1,999 51
2026/01/28 2,000 2,000 2,000 2,000 5
2026/01/27 1,999 1,999 1,999 1,999 610
2026/01/26 1,999 1,999 1,997 1,997 4,060
2026/01/23 1,997 1,997 1,996 1,996 93
2026/01/22 2,001 2,001 1,998 1,998 4,034
2026/01/21 1,996 1,998 1,996 1,998 1,113
2026/01/20 2,016 2,016 1,997 1,998 482
2026/01/19 2,000 2,000 1,999 1,999 267
2026/01/16 2,002 2,003 2,002 2,002 202
2026/01/15 2,019 2,019 2,005 2,005 56
2026/01/14 2,003 2,003 2,003 2,003 5
2026/01/13 2,020 2,020 2,000 2,000 1,995
2026/01/09 2,005 2,005 2,003 2,004 1,652
2026/01/08 2,007 2,008 2,007 2,008 6
2026/01/07 2,004 2,007 2,004 2,007 662
2026/01/06 2,005 2,007 2,005 2,007 643
2026/01/05 2,108 2,108 2,005 2,005 2,124
2025/12/30 2,010 2,011 2,007 2,008 213
2025/12/29 2,008 2,008 2,005 2,005 2,513
2025/12/26 2,006 2,006 2,004 2,004 12,001
2025/12/25 1,986 2,002 1,986 2,002 330
2025/12/24 2,006 2,006 2,004 2,004 2,273
2025/12/23 2,006 2,006 2,004 2,004 301
2025/12/22 2,007 2,007 2,007 2,007 4,105
2025/12/19 2,010 2,010 2,010 2,010 10
2025/12/18 2,006 2,009 2,006 2,009 437
2025/12/17 2,006 2,006 2,006 2,006 60
2025/12/16 2,006 2,006 2,004 2,006 25
2025/12/15 2,005 2,005 2,004 2,004 31
2025/12/12 2,005 2,005 2,005 2,005 2
2025/12/11 2,006 2,006 2,003 2,004 124
2025/12/10 2,001 2,001 1,999 1,999 2,177
2025/12/09 2,003 2,003 2,002 2,002 290
2025/12/08 2,006 2,006 2,004 2,005 753
2025/12/05 2,026 2,026 2,008 2,008 238
2025/12/04 2,009 2,010 2,009 2,010 27
2025/12/03 2,010 2,010 2,010 2,010 100
2025/12/01 2,014 2,014 2,013 2,013 4,692
2025/11/28 2,016 2,016 2,016 2,016 1
2025/11/27 2,015 2,015 2,015 2,015 560
2025/11/26 2,013 2,015 2,013 2,015 301
2025/11/25 2,014 2,014 2,014 2,014 27
2025/11/21 2,010 2,010 2,007 2,007 1,146
2025/11/20 2,006 2,006 2,005 2,005 63
2025/11/19 2,005 2,007 2,005 2,007 175
2025/11/17 2,004 2,005 2,003 2,005 473
2025/11/14 2,006 2,006 2,004 2,004 212
2025/11/13 2,005 2,005 2,005 2,005 2,478
2025/11/11 2,005 2,005 2,005 2,005 4
2025/11/10 2,007 2,007 2,005 2,006 122,603
2025/11/07 2,013 2,013 2,007 2,007 117,228
2025/11/06 2,015 2,015 2,015 2,015 16
2025/11/05 2,019 2,021 2,019 2,021 10
2025/11/04 2,018 2,018 2,017 2,017 256
2025/10/31 2,018 2,018 2,018 2,018 6
2025/10/29 2,026 2,026 2,026 2,026 600
2025/10/27 2,025 2,025 2,024 2,024 605
2025/10/23 2,027 2,027 2,027 2,027 148
2025/10/22 2,027 2,027 2,025 2,025 130,018
2025/10/21 2,024 2,025 2,024 2,025 28
2025/10/20 2,028 2,028 2,023 2,023 1,043
2025/10/17 2,028 2,028 2,028 2,028 17
2025/10/16 2,020 2,024 2,020 2,024 563
2025/10/15 2,024 2,025 2,024 2,024 34
2025/10/14 2,064 2,064 2,023 2,023 16
2025/10/10 2,019 2,019 2,014 2,014 157,736
2025/10/08 2,018 2,020 2,018 2,020 1,050
2025/10/07 2,018 2,018 2,018 2,018 2,478
2025/10/06 2,020 2,020 2,017 2,018 256
2025/10/03 2,024 2,024 2,021 2,021 1,001
2025/09/30 2,019 2,019 2,019 2,019 3
2025/09/29 2,018 2,018 2,016 2,016 32
2025/09/26 2,018 2,018 2,014 2,017 254
2025/09/25 2,021 2,021 2,020 2,021 8
2025/09/24 2,025 2,025 2,023 2,023 457
2025/09/22 2,023 2,023 2,022 2,022 209
2025/09/19 2,022 2,022 2,022 2,022 1,511
2025/09/18 2,024 2,026 2,024 2,026 5,891
2025/09/17 2,074 2,074 2,023 2,026 358
2025/09/16 2,025 2,025 2,022 2,024 128
2025/09/12 2,021 2,025 2,021 2,025 590
2025/09/11 2,025 2,025 2,023 2,023 583
2025/09/10 2,025 2,025 2,022 2,024 30,505
2025/09/09 2,026 2,029 2,024 2,028 63
2025/09/08 2,023 2,023 2,023 2,023 10
2025/09/05 2,019 2,023 2,018 2,021 254
2025/09/04 2,016 2,017 2,016 2,017 21
2025/09/03 2,018 2,018 2,012 2,018 300
2025/09/02 2,020 2,020 2,015 2,015 99
2025/09/01 2,618 2,618 2,016 2,016 1,558
2025/08/29 2,018 2,118 2,018 2,118 140
2025/08/28 2,016 2,016 2,016 2,016 50
2025/08/27 2,017 2,017 2,014 2,014 600
2025/08/26 2,061 2,061 2,011 2,011 521
2025/08/25 2,031 2,031 2,011 2,011 15,145
2025/08/20 2,011 2,011 2,011 2,011 7
2025/08/18 2,011 2,011 2,011 2,011 2,000

このページの先頭へ