KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　米国国債７−１０年（為替ヘッジなし）

2015
その他/その他/iFreeETF US Treasury Bond 7-10 Year (NON HEDGED)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,195.02,199.02,194.02,198.00.00.00%20,463
2026-03-122,210.02,210.02,196.02,198.0+1.0+0.05%57,384
2026-03-112,197.02,202.02,196.02,197.0-1.0-0.05%58,313
2026-03-102,199.02,199.02,193.02,198.0+1.0+0.05%169,091
2026-03-092,193.02,199.02,193.02,197.0+2.0+0.09%19,569
2026-03-062,189.02,195.02,189.02,195.0+6.0+0.27%57,519
2026-03-052,190.02,190.02,183.02,189.0-13.0-0.59%169
2026-03-042,204.02,207.02,199.02,202.0+4.0+0.18%1,902
2026-03-032,203.02,204.02,198.02,198.0-11.0-0.50%34,156
2026-03-022,239.02,239.02,197.02,209.0+20.0+0.91%2,343
2026-02-272,190.02,190.02,184.02,189.0+5.0+0.23%12,187
2026-02-262,195.02,195.02,179.02,184.0+6.0+0.28%1,868
2026-02-252,183.02,184.02,177.02,178.0+7.0+0.32%29,541
2026-02-242,165.02,173.02,165.02,171.0-9.0-0.41%3,174
2026-02-202,173.02,182.02,173.02,180.0+5.0+0.23%17,295
2026-02-192,166.02,177.02,166.02,175.0+19.0+0.88%7,374
2026-02-182,155.02,160.02,153.02,156.0+1.0+0.05%160
2026-02-172,154.02,158.02,154.02,155.0+2.0+0.09%128,344
2026-02-162,155.02,155.02,149.02,153.0+8.0+0.37%4,851
2026-02-132,141.02,146.02,140.02,145.0+8.0+0.37%28,286
2026-02-122,133.02,137.02,122.02,137.0-23.0-1.06%1,208
2026-02-102,171.02,171.02,157.02,160.0-8.0-0.37%30,057
2026-02-092,182.02,182.02,167.02,168.0-14.0-0.64%57,701
2026-02-062,171.02,184.02,171.02,182.0+12.0+0.55%65,252
2026-02-052,169.02,171.02,167.02,170.0+11.0+0.51%1,125
2026-02-042,149.02,160.02,149.02,159.0+12.0+0.56%181
2026-02-032,153.02,153.02,144.02,147.0-1.0-0.05%334
2026-02-022,149.02,149.02,144.02,148.0+22.0+1.03%4,573
2026-01-302,120.02,128.02,118.02,126.0+13.0+0.62%59,023
2026-01-292,120.02,120.02,113.02,113.0-1.0-0.05%2,965
2026-01-282,111.02,118.02,107.02,114.0-26.0-1.21%3,180
2026-01-272,179.02,179.02,134.02,140.0-39.0-1.79%554
2026-01-262,191.02,191.02,129.02,179.0-14.0-0.64%4,724
2026-01-232,188.02,193.02,188.02,193.0-1.0-0.05%95
2026-01-222,189.02,194.02,187.02,194.0+14.0+0.64%428
2026-01-212,189.02,189.02,176.02,180.0-6.0-0.27%2,106
2026-01-202,184.02,186.02,179.02,186.0+3.0+0.14%4,289
2026-01-192,209.02,209.02,177.02,183.0-15.0-0.68%6,019
2026-01-162,239.02,239.02,196.02,198.0-9.0-0.41%3,959
2026-01-152,208.02,208.02,203.02,207.0-6.0-0.27%519
2026-01-142,200.02,213.02,200.02,213.0+10.0+0.45%360
2026-01-132,192.02,203.02,191.02,203.0+18.0+0.82%6,451
2026-01-092,189.02,189.02,179.02,185.0+5.0+0.23%698
2026-01-082,176.02,182.02,176.02,180.0+8.0+0.37%3,423
2026-01-072,176.02,176.02,170.02,172.0+3.0+0.14%54,657
2026-01-062,177.02,177.02,167.02,169.0-10.0-0.46%70,298
2026-01-052,153.02,179.02,152.02,179.0+7.0+0.32%5,944
2025-12-302,174.02,176.02,171.02,172.00.00.00%462
2025-12-292,169.02,177.02,169.02,172.0+4.0+0.18%28,994
2025-12-262,169.02,170.02,165.02,168.0-1.0-0.05%786
2025-12-252,158.02,169.02,158.02,169.0+9.0+0.42%307
2025-12-242,166.02,166.02,157.02,160.0-6.0-0.28%721
2025-12-232,176.02,176.02,163.02,166.0-24.0-1.10%1,752
2025-12-222,166.02,190.02,166.02,190.0+24.0+1.11%654
2025-12-192,165.02,169.02,163.02,166.0+1.0+0.05%39,495
2025-12-182,157.02,165.02,157.02,165.0+13.0+0.60%870
2025-12-172,147.02,152.02,142.02,152.0+5.0+0.23%4,442
2025-12-162,148.02,148.02,143.02,147.0+3.0+0.14%357
2025-12-152,156.02,157.02,144.02,144.0-12.0-0.56%6,563
2025-12-122,161.02,161.02,156.02,156.0-11.0-0.51%9,428
2025-12-112,161.02,167.02,159.02,167.0+1.0+0.05%642
2025-12-102,172.02,172.02,163.02,166.0+9.0+0.42%472
2025-12-092,154.02,158.02,154.02,157.0+7.0+0.33%725
2025-12-082,161.02,161.02,148.02,150.0+1.0+0.05%2,408
2025-12-052,163.02,163.02,149.02,149.0-14.0-0.65%526
2025-12-042,176.02,176.02,159.02,163.0-2.0-0.09%459
2025-12-032,166.02,167.02,164.02,165.0-2.0-0.09%327
2025-12-022,171.02,171.02,162.02,167.0-4.0-0.18%2,790
2025-12-012,156.02,176.02,156.02,171.0-29.0-1.32%2,242
2025-11-282,163.02,200.02,150.02,200.0+16.0+0.73%290
2025-11-272,187.02,187.02,180.02,184.0+3.0+0.14%329
2025-11-262,186.02,186.02,176.02,181.0-4.0-0.18%51,475
2025-11-252,191.02,191.02,184.02,185.0+3.0+0.14%3,138
2025-11-212,189.02,189.02,182.02,182.0-19.0-0.86%13,366
2025-11-202,272.02,272.02,099.02,201.0+29.0+1.34%7,642
2025-11-192,177.02,177.02,170.02,172.0+2.0+0.09%409
2025-11-182,169.02,170.02,166.02,170.0+10.0+0.46%10,371
2025-11-172,157.02,160.02,155.02,160.0-1.0-0.05%691
2025-11-142,160.02,163.02,157.02,161.0-18.0-0.83%310
2025-11-132,189.02,189.02,166.02,179.0-11.0-0.50%97
2025-11-122,154.02,190.02,154.02,190.0+37.0+1.72%5,426
2025-11-112,152.02,154.02,151.02,153.0+6.0+0.28%1,121
2025-11-102,146.02,147.02,140.02,147.0+2.0+0.09%312
2025-11-072,143.02,145.02,137.02,145.0+2.0+0.09%8,762
2025-11-062,145.02,145.02,140.02,143.0-5.0-0.23%1,135
2025-11-052,146.02,148.02,141.02,148.0+2.0+0.09%3,450
2025-11-042,153.02,153.02,146.02,146.0-2.0-0.09%4,108
2025-10-312,136.02,149.02,136.02,148.0+13.0+0.61%151
2025-10-302,144.02,144.02,131.02,135.0-8.0-0.37%1,219
2025-10-292,135.02,143.02,131.02,143.0+8.0+0.37%772
2025-10-282,133.02,145.02,133.02,135.0-9.0-0.42%8,612
2025-10-272,144.02,146.02,142.02,144.0-3.0-0.14%1,377
2025-10-242,143.02,148.02,142.02,147.0+2.0+0.09%9,318
2025-10-232,144.02,148.02,142.02,145.0-42.0-1.92%144
2025-10-222,130.02,187.02,130.02,187.0+56.0+2.63%1,024
2025-10-212,121.02,131.02,115.02,131.0-69.0-3.14%7,769
2025-10-202,118.02,200.02,110.02,200.0+90.0+4.27%531
2025-10-172,150.02,150.02,110.02,110.0-90.0-4.09%70,500
2025-10-162,118.02,200.02,110.02,200.0+83.0+3.92%126
2025-10-152,124.02,126.02,117.02,117.0-6.0-0.28%31,581
2025-10-142,130.02,130.02,123.02,123.0-6.0-0.28%281
2025-10-102,127.02,129.02,120.02,129.0+2.0+0.09%16,397
2025-10-092,123.02,127.02,120.02,127.0+7.0+0.33%286
2025-10-082,110.02,120.02,110.02,120.0+31.0+1.48%607
2025-10-072,083.02,089.02,083.02,089.0+6.0+0.29%382
2025-10-062,073.02,083.02,073.02,083.0+13.0+0.63%351
2025-10-032,051.02,070.02,051.02,070.0+21.0+1.02%469
2025-10-022,051.02,051.02,048.02,049.0+6.0+0.29%798
2025-10-012,069.02,069.02,043.02,043.0-15.0-0.73%280
2025-09-302,063.02,063.02,057.02,058.0-5.0-0.24%207
2025-09-292,066.02,067.02,059.02,063.0-8.0-0.39%1,383
2025-09-262,074.02,074.02,071.02,071.0+6.0+0.29%1,645
2025-09-252,065.02,065.02,062.02,065.0+7.0+0.34%1,228
2025-09-242,056.02,058.02,053.02,058.00.00.00%1,270
2025-09-222,058.02,058.02,054.02,058.0+7.0+0.34%482
2025-09-192,055.02,059.02,047.02,051.0-5.0-0.24%30,883
2025-09-182,044.02,056.02,044.02,056.0+10.0+0.49%1,333
2025-09-172,052.02,052.02,043.02,046.0-6.0-0.29%1,182
2025-09-162,057.02,060.02,052.02,052.0-7.0-0.34%518
2025-09-122,060.02,061.02,057.02,059.0——12,042

直近120営業日分を表示