KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　米国国債３−５年（為替ヘッジなし）

381A
その他/その他/iFreeETF US Treasury Bond 3-5 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
2026-03-132,232.02,232.02,229.02,229.0-3.0-0.13%129,717
2026-03-122,234.02,234.02,230.02,232.0+6.0+0.27%38,635
2026-03-112,224.02,228.02,224.02,226.0+6.0+0.27%159,967
2026-03-102,224.02,224.02,220.02,220.0-5.0-0.22%19,105
2026-03-092,228.02,230.02,225.02,225.0+9.0+0.41%340,904
2026-03-062,218.02,218.02,216.02,216.0+3.0+0.14%127,940
2026-03-052,214.02,214.02,206.02,213.0-8.0-0.36%14,978
2026-03-042,226.02,226.02,220.02,221.0-1.0-0.05%51,625
2026-03-032,240.02,240.02,220.02,222.0+2.0+0.09%561,247
2026-03-022,205.02,220.02,205.02,220.0+17.0+0.77%181
2026-02-272,206.02,206.02,203.02,203.0+2.0+0.09%183
2026-02-262,206.02,206.02,201.02,201.0+1.0+0.05%36,552
2026-02-252,198.02,201.02,198.02,200.0+11.0+0.50%5,967
2026-02-242,176.02,189.02,176.02,189.00.00.00%96,619
2026-02-202,190.02,190.02,189.02,189.0+2.0+0.09%11
2026-02-192,180.02,187.02,180.02,187.0+22.0+1.02%301
2026-02-182,160.02,166.02,160.02,165.0+4.0+0.19%322
2026-02-172,165.02,165.02,161.02,161.0-1.0-0.05%45
2026-02-162,157.02,162.02,157.02,162.0+9.0+0.42%60,440
2026-02-132,150.02,155.02,150.02,153.0+4.0+0.19%15,028
2026-02-122,170.02,170.02,141.02,149.0-30.0-1.38%243
2026-02-102,194.02,194.02,179.02,179.0-14.0-0.64%30,187
2026-02-092,237.02,237.02,193.02,193.0-28.0-1.26%288,598
2026-02-062,217.02,221.02,216.02,221.0+8.0+0.36%247
2026-02-052,214.02,215.02,211.02,213.0+8.0+0.36%115,600
2026-02-042,199.02,205.02,197.02,205.0+13.0+0.59%224
2026-02-032,191.02,193.02,191.02,192.0+4.0+0.18%84,066
2026-02-022,193.02,193.02,188.02,188.0+19.0+0.88%7,199
2026-01-302,165.02,172.02,165.02,169.0+11.0+0.51%200,245
2026-01-292,160.02,162.02,157.02,158.0+5.0+0.23%781
2026-01-282,168.02,168.02,152.02,153.0-25.0-1.15%1,789
2026-01-272,176.02,178.02,172.02,178.0+7.0+0.32%11,259
2026-01-262,188.02,189.02,169.02,171.0-60.0-2.69%2,460
2026-01-232,232.02,232.02,231.02,231.0+1.0+0.04%570
2026-01-222,231.02,231.02,230.02,230.0+5.0+0.22%2
2026-01-212,227.02,227.02,225.02,225.00.00.00%192
2026-01-202,227.02,227.02,223.02,225.0+3.0+0.14%40,209
2026-01-192,219.02,224.02,217.02,222.0-16.0-0.71%5,013
2026-01-152,239.02,240.02,238.02,238.0-12.0-0.53%706
2026-01-142,250.02,250.02,250.02,250.0+13.0+0.58%5
2026-01-132,228.02,239.02,228.02,237.0+17.0+0.77%1,634
2026-01-092,215.02,220.02,215.02,220.0+3.0+0.14%70,369
2026-01-082,213.02,217.02,213.02,217.0+9.0+0.41%61
2026-01-072,209.02,212.02,208.02,208.0+2.0+0.09%52,148
2026-01-062,212.02,213.02,206.02,206.0-10.0-0.45%127,593
2026-01-052,214.02,217.02,214.02,216.0+9.0+0.41%88
2025-12-302,207.02,207.02,207.02,207.0-1.0-0.05%402
2025-12-292,300.02,300.02,200.02,208.0+8.0+0.36%219,754
2025-12-262,202.02,205.02,200.02,200.0+6.0+0.27%48,061
2025-12-252,200.02,200.02,194.02,194.0-2.0-0.09%2
2025-12-242,200.02,200.02,194.02,196.0-4.0-0.18%28,523
2025-12-232,212.02,212.02,198.02,200.0-22.0-0.99%527
2025-12-222,223.02,223.02,221.02,222.0+21.0+0.95%12,335
2025-12-192,197.02,201.02,197.02,201.0+3.0+0.14%88,195
2025-12-182,194.02,198.02,193.02,198.0+18.0+0.83%439
2025-12-172,185.02,185.02,178.02,180.0-1.0-0.05%35
2025-12-162,183.02,184.02,180.02,181.0-4.0-0.18%12,000
2025-12-152,190.02,195.02,185.02,185.0-7.0-0.32%11,520
2025-12-122,190.02,192.02,189.02,192.00.00.00%154,336
2025-12-112,193.02,193.02,192.02,192.0-6.0-0.27%9
2025-12-102,202.02,202.02,198.02,198.0+6.0+0.27%15,019
2025-12-092,190.02,192.02,189.02,192.0+11.0+0.50%4,773
2025-12-082,184.02,184.02,179.02,181.0-3.0-0.14%113
2025-12-052,186.02,186.02,184.02,184.0-5.0-0.23%810
2025-12-042,206.02,206.02,188.02,189.0-4.0-0.18%435
2025-12-032,196.02,196.02,193.02,193.0+2.0+0.09%328
2025-12-022,191.02,193.02,191.02,191.0-3.0-0.14%3,660
2025-12-012,254.02,254.02,193.02,194.0-13.0-0.59%46,269
2025-11-282,207.02,207.02,207.02,207.0+2.0+0.09%1
2025-11-272,202.02,205.02,200.02,205.0+3.0+0.14%82
2025-11-262,208.02,208.02,202.02,202.0-6.0-0.27%7
2025-11-252,213.02,213.02,208.02,208.0-1.0-0.05%1,316
2025-11-212,216.02,216.02,209.02,209.0+2.0+0.09%60,060
2025-11-202,205.02,207.02,202.02,207.0+26.0+1.19%2,635
2025-11-192,187.02,187.02,181.02,181.0+4.0+0.18%30,409
2025-11-182,176.02,179.02,176.02,177.0+7.0+0.32%36,282
2025-11-172,167.02,170.02,167.02,170.0+2.0+0.09%107
2025-11-142,174.02,174.02,168.02,168.00.00.00%48,349
2025-11-122,166.02,168.02,166.02,168.0+2.0+0.09%414
2025-11-112,259.02,259.02,160.02,166.0+7.0+0.32%3,218
2025-11-102,158.02,159.02,155.02,159.0+8.0+0.37%88,541
2025-11-072,149.02,151.02,148.02,151.0-5.0-0.23%140,676
2025-11-062,158.02,160.02,156.02,156.0-2.0-0.09%619
2025-11-052,157.02,158.02,153.02,158.0-1.0-0.05%10,584
2025-11-042,166.02,166.02,159.02,159.0-29.0-1.33%583
2025-10-312,159.02,188.02,157.02,188.0+41.0+1.91%189,433
2025-10-302,146.02,147.02,143.02,147.0+1.0+0.05%187,422
2025-10-292,137.02,146.02,136.02,146.0+8.0+0.37%4,357
2025-10-282,151.02,151.02,138.02,138.0-15.0-0.70%107,542
2025-10-272,152.02,154.02,149.02,153.0-1.0-0.05%21,258
2025-10-242,149.02,154.02,146.02,154.0+4.0+0.19%58,104
2025-10-232,150.02,150.02,150.02,150.0+11.0+0.51%1,999
2025-10-222,136.02,139.02,136.02,139.0+6.0+0.28%4
2025-10-212,125.02,133.02,125.02,133.0+9.0+0.42%25
2025-10-202,124.02,124.02,124.02,124.0+7.0+0.33%1
2025-10-172,117.02,118.02,117.02,117.0-2.0-0.09%30,014
2025-10-162,124.02,124.02,119.02,119.0-6.0-0.28%104
2025-10-152,184.02,184.02,125.02,125.0-9.0-0.42%30,847
2025-10-142,170.02,170.02,133.02,134.0+14.0+0.66%2,478
2025-10-102,143.02,143.02,120.02,120.0-17.0-0.80%54,648
2025-10-092,137.02,137.02,136.02,137.0+3.0+0.14%506
2025-10-082,130.02,134.02,130.02,134.0+28.0+1.33%8
2025-10-072,105.02,106.02,105.02,106.0+10.0+0.48%54,966
2025-10-062,090.02,096.02,090.02,096.0+33.0+1.60%73,921
2025-10-032,063.02,063.02,063.02,063.0-1.0-0.05%40
2025-10-022,064.02,064.02,064.02,064.0+3.0+0.15%101
2025-10-012,081.02,081.02,061.02,061.0-13.0-0.63%715
2025-09-302,078.02,078.02,074.02,074.0-4.0-0.19%3,203
2025-09-292,087.02,087.02,078.02,078.0-12.0-0.57%3,074
2025-09-262,091.02,092.02,090.02,090.0+10.0+0.48%36,458
2025-09-252,080.02,080.02,080.02,080.0+13.0+0.63%2
2025-09-242,068.02,068.02,067.02,067.0-10.0-0.48%2
2025-09-222,074.02,078.02,072.02,077.0+13.0+0.63%15
2025-09-192,075.02,075.02,063.02,064.0+4.0+0.19%1,703
2025-09-182,060.02,060.02,060.02,060.0+3.0+0.15%2
2025-09-172,055.02,057.02,051.02,057.0-2.0-0.10%148
2025-09-162,069.02,069.02,059.02,059.0-7.0-0.34%152
2025-09-122,067.02,067.02,066.02,066.0-3.0-0.14%4
2025-09-112,069.02,069.02,067.02,069.0+8.0+0.39%15,401
2025-09-092,067.02,067.02,061.02,061.0——204

直近120営業日分を表示