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（為替ヘッジあり）

382A
その他/その他/iFreeETF US Treasury Bond 3-5 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
2026-03-131,987.01,988.01,987.01,988.0-3.0-0.15%1,292
2026-03-121,998.01,998.01,991.01,991.0-7.0-0.35%641
2026-03-111,998.01,998.01,998.01,998.0+2.0+0.10%50
2026-03-101,996.01,996.01,996.01,996.0-3.0-0.15%198
2026-03-052,001.02,001.01,999.01,999.0-5.0-0.25%1,254
2026-03-042,004.02,004.02,004.02,004.00.00.00%3
2026-03-032,006.02,006.02,004.02,004.0-7.0-0.35%20,680
2026-03-022,013.02,013.02,011.02,011.0+4.0+0.20%11
2026-02-271,967.02,007.01,967.02,007.0+3.0+0.15%149
2026-02-262,004.02,004.02,003.02,004.00.00.00%114
2026-02-252,002.02,004.02,002.02,004.0+2.0+0.10%130,865
2026-02-242,316.02,316.01,839.02,002.0+3.0+0.15%119,320
2026-02-201,996.01,999.01,996.01,999.0+5.0+0.25%248,380
2026-02-191,994.01,994.01,994.01,994.0-2.0-0.10%1,010
2026-02-181,997.01,997.01,996.01,996.0-1.0-0.05%51
2026-02-171,997.01,997.01,996.01,997.00.00.00%214,008
2026-02-161,997.01,997.01,997.01,997.0+6.0+0.30%16
2026-02-131,992.01,992.01,991.01,991.0+3.0+0.15%82,848
2026-02-121,987.01,988.01,986.01,988.0-1.0-0.05%409
2026-02-101,990.01,990.01,988.01,989.0+3.0+0.15%22
2026-02-092,003.02,003.01,986.01,986.0-20.0-1.00%118,155
2026-02-062,007.02,007.02,006.02,006.0+7.0+0.35%12
2026-02-052,001.02,001.01,998.01,999.00.00.00%311
2026-02-041,999.01,999.01,998.01,999.0-2.0-0.10%289
2026-02-032,000.02,001.02,000.02,001.00.00.00%544
2026-02-022,000.02,001.02,000.02,001.0+3.0+0.15%95
2026-01-301,999.01,999.01,998.01,998.0-1.0-0.05%101
2026-01-291,999.01,999.01,999.01,999.0-1.0-0.05%51
2026-01-282,000.02,000.02,000.02,000.0+1.0+0.05%5
2026-01-271,999.01,999.01,999.01,999.0+2.0+0.10%610
2026-01-261,999.01,999.01,997.01,997.0+1.0+0.05%4,060
2026-01-231,997.01,997.01,996.01,996.0-2.0-0.10%93
2026-01-222,001.02,001.01,998.01,998.00.00.00%4,034
2026-01-211,996.01,998.01,996.01,998.00.00.00%1,113
2026-01-202,016.02,016.01,997.01,998.0-1.0-0.05%482
2026-01-192,000.02,000.01,999.01,999.0-3.0-0.15%267
2026-01-162,002.02,003.02,002.02,002.0-3.0-0.15%202
2026-01-152,019.02,019.02,005.02,005.0+2.0+0.10%56
2026-01-142,003.02,003.02,003.02,003.0+3.0+0.15%5
2026-01-132,020.02,020.02,000.02,000.0-4.0-0.20%1,995
2026-01-092,005.02,005.02,003.02,004.0-4.0-0.20%1,652
2026-01-082,007.02,008.02,007.02,008.0+1.0+0.05%6
2026-01-072,004.02,007.02,004.02,007.00.00.00%662
2026-01-062,005.02,007.02,005.02,007.0+2.0+0.10%643
2026-01-052,108.02,108.02,005.02,005.0-3.0-0.15%2,124
2025-12-302,010.02,011.02,007.02,008.0+3.0+0.15%213
2025-12-292,008.02,008.02,005.02,005.0+1.0+0.05%2,513
2025-12-262,006.02,006.02,004.02,004.0+2.0+0.10%12,001
2025-12-251,986.02,002.01,986.02,002.0-2.0-0.10%330
2025-12-242,006.02,006.02,004.02,004.00.00.00%2,273
2025-12-232,006.02,006.02,004.02,004.0-3.0-0.15%301
2025-12-222,007.02,007.02,007.02,007.0-3.0-0.15%4,105
2025-12-192,010.02,010.02,010.02,010.0+1.0+0.05%10
2025-12-182,006.02,009.02,006.02,009.0+3.0+0.15%437
2025-12-172,006.02,006.02,006.02,006.00.00.00%60
2025-12-162,006.02,006.02,004.02,006.0+2.0+0.10%25
2025-12-152,005.02,005.02,004.02,004.0-1.0-0.05%31
2025-12-122,005.02,005.02,005.02,005.0+1.0+0.05%2
2025-12-112,006.02,006.02,003.02,004.0+5.0+0.25%124
2025-12-102,001.02,001.01,999.01,999.0-3.0-0.15%2,177
2025-12-092,003.02,003.02,002.02,002.0-3.0-0.15%290
2025-12-082,006.02,006.02,004.02,005.0-3.0-0.15%753
2025-12-052,026.02,026.02,008.02,008.0-2.0-0.10%238
2025-12-042,009.02,010.02,009.02,010.00.00.00%27
2025-12-032,010.02,010.02,010.02,010.0-3.0-0.15%100
2025-12-012,014.02,014.02,013.02,013.0-3.0-0.15%4,692
2025-11-282,016.02,016.02,016.02,016.0+1.0+0.05%1
2025-11-272,015.02,015.02,015.02,015.00.00.00%560
2025-11-262,013.02,015.02,013.02,015.0+1.0+0.05%301
2025-11-252,014.02,014.02,014.02,014.0+7.0+0.35%27
2025-11-212,010.02,010.02,007.02,007.0+2.0+0.10%1,146
2025-11-202,006.02,006.02,005.02,005.0-2.0-0.10%63
2025-11-192,005.02,007.02,005.02,007.0+2.0+0.10%175
2025-11-172,004.02,005.02,003.02,005.0+1.0+0.05%473
2025-11-142,006.02,006.02,004.02,004.0-1.0-0.05%212
2025-11-112,005.02,005.02,005.02,005.0-1.0-0.05%4
2025-11-102,007.02,007.02,005.02,006.0-1.0-0.05%122,603
2025-11-072,013.02,013.02,007.02,007.0-8.0-0.40%117,228
2025-11-062,015.02,015.02,015.02,015.0-6.0-0.30%16
2025-11-052,019.02,021.02,019.02,021.0+4.0+0.20%10
2025-11-042,018.02,018.02,017.02,017.0-1.0-0.05%256
2025-10-312,018.02,018.02,018.02,018.0-8.0-0.39%6
2025-10-292,026.02,026.02,026.02,026.0+2.0+0.10%600
2025-10-272,025.02,025.02,024.02,024.0-3.0-0.15%605
2025-10-232,027.02,027.02,027.02,027.0+2.0+0.10%148
2025-10-222,027.02,027.02,025.02,025.00.00.00%130,018
2025-10-212,024.02,025.02,024.02,025.0+2.0+0.10%28
2025-10-202,028.02,028.02,023.02,023.0-5.0-0.25%1,043
2025-10-172,028.02,028.02,028.02,028.0+4.0+0.20%17
2025-10-162,020.02,024.02,020.02,024.00.00.00%563
2025-10-152,024.02,025.02,024.02,024.0+1.0+0.05%34
2025-10-142,064.02,064.02,023.02,023.0+9.0+0.45%16
2025-10-102,019.02,019.02,014.02,014.0-6.0-0.30%157,736
2025-10-082,018.02,020.02,018.02,020.0+2.0+0.10%1,050
2025-10-072,018.02,018.02,018.02,018.00.00.00%2,478
2025-10-062,020.02,020.02,017.02,018.0-3.0-0.15%256
2025-10-032,024.02,024.02,021.02,021.0+2.0+0.10%1,001
2025-09-302,019.02,019.02,019.02,019.0+3.0+0.15%3
2025-09-292,018.02,018.02,016.02,016.0-1.0-0.05%32
2025-09-262,018.02,018.02,014.02,017.0-4.0-0.20%254
2025-09-252,021.02,021.02,020.02,021.0-2.0-0.10%8
2025-09-242,025.02,025.02,023.02,023.0+1.0+0.05%457
2025-09-222,023.02,023.02,022.02,022.00.00.00%209
2025-09-192,022.02,022.02,022.02,022.0-4.0-0.20%1,511
2025-09-182,024.02,026.02,024.02,026.00.00.00%5,891
2025-09-172,074.02,074.02,023.02,026.0+2.0+0.10%358
2025-09-162,025.02,025.02,022.02,024.0-1.0-0.05%128
2025-09-122,021.02,025.02,021.02,025.0+2.0+0.10%590
2025-09-112,025.02,025.02,023.02,023.0-1.0-0.05%583
2025-09-102,025.02,025.02,022.02,024.0-4.0-0.20%30,505
2025-09-092,026.02,029.02,024.02,028.0+5.0+0.25%63
2025-09-082,023.02,023.02,023.02,023.0+2.0+0.10%10
2025-09-052,019.02,023.02,018.02,021.0+4.0+0.20%254
2025-09-042,016.02,017.02,016.02,017.0-1.0-0.05%21
2025-09-032,018.02,018.02,012.02,018.0+3.0+0.15%300
2025-09-022,020.02,020.02,015.02,015.0-1.0-0.05%99
2025-09-012,618.02,618.02,016.02,016.0-102.0-4.82%1,558
2025-08-292,018.02,118.02,018.02,118.0+102.0+5.06%140
2025-08-282,016.02,016.02,016.02,016.0+2.0+0.10%50
2025-08-272,017.02,017.02,014.02,014.0——600

直近120営業日分を表示