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（為替ヘッジあり）

2016
その他/その他/iFreeETF US Treasury Bond 7-10 Year (JPY 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
2026-03-131,832.01,832.01,830.01,830.0-4.0-0.22%7,653
2026-03-121,838.01,838.01,833.01,834.0-12.0-0.65%253,548
2026-03-111,845.01,847.01,845.01,846.0-57.0-3.00%136,326
2026-03-101,848.01,903.01,847.01,903.0+36.0+1.93%708,916
2026-03-091,840.01,867.01,836.01,867.0+21.0+1.14%102,465
2026-03-061,848.01,848.01,845.01,846.0-3.0-0.16%119,354
2026-03-051,853.01,853.01,849.01,849.0-8.0-0.43%302,341
2026-03-041,857.01,858.01,856.01,857.0+7.0+0.38%59,096
2026-03-031,872.01,872.01,850.01,850.0-18.0-0.96%446,405
2026-03-021,868.01,874.01,867.01,868.0+5.0+0.27%630,352
2026-02-271,860.01,864.01,860.01,863.0+4.0+0.22%38
2026-02-261,859.01,859.01,858.01,859.00.00.00%3,707
2026-02-251,866.01,866.01,859.01,859.0-2.0-0.11%7,218
2026-02-241,859.01,861.01,859.01,861.0-12.0-0.64%7,575
2026-02-201,871.01,873.01,871.01,873.0+4.0+0.21%3,635
2026-02-191,888.01,888.01,869.01,869.0-4.0-0.21%3,494
2026-02-181,880.01,880.01,873.01,873.0-4.0-0.21%197
2026-02-171,874.01,879.01,874.01,877.0+3.0+0.16%29,796
2026-02-161,870.01,875.01,870.01,874.0+7.0+0.37%257,332
2026-02-131,858.01,867.01,858.01,867.0+9.0+0.48%175,400
2026-02-121,856.01,858.01,856.01,858.0+1.0+0.05%205,642
2026-02-101,856.01,857.01,855.01,857.0+7.0+0.38%31,015
2026-02-091,856.01,856.01,850.01,850.0-6.0-0.32%301,830
2026-02-061,848.01,861.01,848.01,856.0+11.0+0.60%85,739
2026-02-051,846.01,846.01,845.01,845.00.00.00%111
2026-02-041,852.01,852.01,843.01,845.0+2.0+0.11%384
2026-02-031,851.01,851.01,843.01,843.0-8.0-0.43%856
2026-02-021,850.01,852.01,848.01,851.0+6.0+0.33%31,748
2026-01-301,847.01,849.01,845.01,845.0-2.0-0.11%60,144
2026-01-291,847.01,849.01,845.01,847.0-7.0-0.38%31,332
2026-01-281,849.01,854.01,846.01,854.0+4.0+0.22%446,074
2026-01-271,848.01,850.01,848.01,850.0-5.0-0.27%1,077
2026-01-261,851.01,855.01,849.01,855.0+10.0+0.54%3,402
2026-01-231,848.01,849.01,845.01,845.0-2.0-0.11%63,372
2026-01-221,850.01,850.01,847.01,847.0+3.0+0.16%92,124
2026-01-211,840.01,845.01,840.01,844.0-1.0-0.05%129,552
2026-01-201,849.01,849.01,845.01,845.0-4.0-0.22%78,265
2026-01-191,887.01,887.01,848.01,849.0-9.0-0.48%284,901
2026-01-161,892.01,892.01,858.01,858.0-3.0-0.16%2,249
2026-01-151,863.01,863.01,860.01,861.0+4.0+0.22%3,421
2026-01-141,854.01,857.01,854.01,857.0+3.0+0.16%4,746
2026-01-131,857.01,857.01,854.01,854.0-3.0-0.16%288,564
2026-01-091,868.01,868.01,857.01,857.0-6.0-0.32%32,672
2026-01-081,864.01,864.01,860.01,863.0+3.0+0.16%31,286
2026-01-071,860.01,860.01,858.01,860.0+3.0+0.16%870
2026-01-061,861.01,861.01,857.01,857.00.00.00%1,736
2026-01-051,904.01,907.01,854.01,857.0-7.0-0.38%121,845
2025-12-301,874.01,874.01,864.01,864.0+1.0+0.05%128,553
2025-12-291,861.01,863.01,861.01,863.0+3.0+0.16%41,815
2025-12-261,860.01,861.01,860.01,860.0-4.0-0.21%2,561
2025-12-251,861.01,865.01,858.01,864.0+7.0+0.38%1,546
2025-12-241,859.01,859.01,857.01,857.0-2.0-0.11%191,270
2025-12-231,892.01,892.01,858.01,859.00.00.00%403
2025-12-221,861.01,861.01,858.01,859.0-2.0-0.11%8,970
2025-12-191,863.01,863.01,861.01,861.0-1.0-0.05%1,012
2025-12-181,862.01,863.01,862.01,862.0+3.0+0.16%24
2025-12-171,862.01,862.01,859.01,859.00.00.00%37,087
2025-12-161,859.01,859.01,858.01,859.0+1.0+0.05%1,204
2025-12-151,858.01,858.01,856.01,858.00.00.00%90,604
2025-12-121,861.01,861.01,858.01,858.0-4.0-0.21%61,842
2025-12-111,863.01,863.01,860.01,862.0+8.0+0.43%127,514
2025-12-101,862.01,862.01,854.01,854.0-3.0-0.16%2,940
2025-12-091,859.01,859.01,857.01,857.0-5.0-0.27%874
2025-12-081,860.01,863.01,860.01,862.0-6.0-0.32%18,809
2025-12-051,868.01,868.01,866.01,868.0-1.0-0.05%795
2025-12-041,871.01,871.01,868.01,869.0-1.0-0.05%1,131
2025-12-031,869.01,870.01,869.01,870.0+1.0+0.05%504
2025-12-021,874.01,874.01,868.01,869.0-5.0-0.27%146,996
2025-12-011,881.01,881.01,874.01,874.0-6.0-0.32%95,767
2025-11-281,878.01,880.01,878.01,880.0+1.0+0.05%208
2025-11-271,879.01,880.01,879.01,879.0+2.0+0.11%1,253
2025-11-261,877.01,880.01,877.01,877.0+1.0+0.05%33,706
2025-11-251,875.01,878.01,875.01,876.0+6.0+0.32%59,919
2025-11-211,863.01,870.01,863.01,870.0-10.0-0.53%3,111
2025-11-201,886.01,886.01,879.01,880.0-3.0-0.16%751
2025-11-191,884.01,884.01,882.01,883.00.00.00%899
2025-11-181,879.01,883.01,879.01,883.0+5.0+0.27%2,573
2025-11-171,879.01,879.01,877.01,878.0-4.0-0.21%59,646
2025-11-141,878.01,883.01,878.01,882.0-3.0-0.16%67
2025-11-131,881.01,887.01,881.01,885.00.00.00%128,136
2025-11-121,882.01,886.01,882.01,885.0+4.0+0.21%876
2025-11-111,876.01,881.01,876.01,881.0+2.0+0.11%1,523
2025-11-101,892.01,892.01,878.01,879.0-28.0-1.47%5,091
2025-11-071,909.01,909.01,881.01,907.0+30.0+1.60%30,433
2025-11-061,876.01,877.01,876.01,877.0-8.0-0.42%166,519
2025-11-051,885.01,889.01,884.01,885.0+1.0+0.05%144,176
2025-11-041,883.01,884.01,881.01,884.0+1.0+0.05%613
2025-10-311,880.01,883.01,880.01,883.0-3.0-0.16%1,119
2025-10-301,904.01,904.01,885.01,886.0-11.0-0.58%226,914
2025-10-291,898.01,898.01,896.01,897.00.00.00%103
2025-10-281,890.01,899.01,890.01,897.0+5.0+0.26%29,086
2025-10-271,897.01,897.01,890.01,892.0-5.0-0.26%1,987
2025-10-241,896.01,897.01,894.01,897.0-4.0-0.21%86,816
2025-10-231,903.01,903.01,901.01,901.0+1.0+0.05%57,219
2025-10-221,888.01,902.01,888.01,900.0+13.0+0.69%81
2025-10-211,900.01,900.01,887.01,887.0-5.0-0.26%5,283
2025-10-201,895.01,895.01,892.01,892.0-10.0-0.53%439
2025-10-171,893.01,903.01,893.01,902.0+10.0+0.53%1,215
2025-10-161,894.01,894.01,891.01,892.0-2.0-0.11%172
2025-10-151,887.01,894.01,887.01,894.0+23.0+1.23%625
2025-10-141,897.01,897.01,871.01,871.0-6.0-0.32%569,590
2025-10-101,878.01,878.01,877.01,877.00.00.00%349
2025-10-091,882.01,882.01,877.01,877.0-3.0-0.16%77,446
2025-10-081,880.01,880.01,877.01,880.0+5.0+0.27%394
2025-10-071,877.01,877.01,875.01,875.0-3.0-0.16%60,882
2025-10-061,878.01,878.01,875.01,878.0-5.0-0.27%3,864
2025-10-031,885.01,885.01,883.01,883.00.00.00%28,888
2025-10-021,882.01,884.01,882.01,883.0+8.0+0.43%1,176
2025-10-011,878.01,878.01,875.01,875.0-3.0-0.16%90,812
2025-09-301,876.01,878.01,876.01,878.0+2.0+0.11%331
2025-09-291,876.01,876.01,876.01,876.0+3.0+0.16%127
2025-09-261,877.01,877.01,873.01,873.0-6.0-0.32%1,106
2025-09-251,880.01,880.01,878.01,879.0-4.0-0.21%286
2025-09-241,883.01,885.01,883.01,883.0+4.0+0.21%270,529
2025-09-221,883.01,883.01,879.01,879.0-3.0-0.16%1,169
2025-09-191,885.01,886.01,882.01,882.0-7.0-0.37%84,130
2025-09-181,893.01,893.01,888.01,889.0-4.0-0.21%74
2025-09-171,894.01,895.01,893.01,893.00.00.00%153
2025-09-161,895.01,895.01,892.01,893.00.00.00%1,038
2025-09-121,891.01,893.01,891.01,893.0——152

直近120営業日分を表示