2015 iFreeETF 米国国債7-10年(H無) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,035	2,036	2,028	2,036	1,829	2,036
2025-04-03	2,041	2,059	2,038	2,059	31,806	2,059
2025-04-02	2,054	2,056	2,052	2,056	31,226	2,056
2025-04-01	2,057	2,057	2,050	2,053	25,186	2,053
2025-03-31	2,047	2,047	2,037	2,040	3,237	2,040
2025-03-28	2,048	2,049	2,045	2,046	48,722	2,046
2025-03-27	2,042	2,042	2,035	2,040	19,325	2,040
2025-03-26	2,041	2,049	2,036	2,049	17	2,049
2025-03-25	2,039	2,047	2,039	2,044	17,962	2,044
2025-03-24	2,038	2,042	2,037	2,038	41,722	2,038
2025-03-21	2,029	2,040	2,029	2,038	158	2,038
2025-03-19	2,035	2,037	2,030	2,037	52	2,037
2025-03-18	2,029	2,034	2,029	2,034	176	2,034
2025-03-17	2,019	2,024	2,016	2,022	157	2,022
2025-03-14	2,009	2,019	2,009	2,019	1,833	2,019
2025-03-13	2,015	2,015	2,006	2,008	23,934	2,008
2025-03-12	2,016	2,017	2,012	2,017	60,517	2,017
2025-03-11	2,012	2,019	2,008	2,019	25,015	2,019
2025-03-10	2,005	2,006	1,999	2,005	209	2,005
2025-03-07	2,016	2,016	2,008	2,010	19,122	2,010
2025-03-06	2,025	2,039	2,016	2,039	47,544	2,039
2025-03-05	2,045	2,045	2,038	2,039	113,764	2,039
2025-03-04	2,048	2,048	2,042	2,046	28	2,046
2025-03-03	2,060	2,060	2,045	2,048	56	2,048
2025-02-28	2,038	2,043	2,031	2,043	686	2,043
2025-02-27	2,025	2,028	2,021	2,028	109	2,028
2025-02-26	2,032	2,032	2,015	2,021	546	2,021
2025-02-25	2,028	2,028	2,015	2,017	2,284	2,017
2025-02-21	1,999	2,010	1,995	2,010	155	2,010
2025-02-20	2,037	2,037	2,023	2,023	175	2,023
2025-02-19	2,043	2,043	2,038	2,038	1,681	2,038
2025-02-18	2,047	2,048	2,042	2,048	34	2,048
2025-02-17	2,055	2,055	2,041	2,044	382	2,044
2025-02-14	2,054	2,054	2,049	2,051	123	2,051
2025-02-13	2,069	2,069	2,059	2,060	157	2,060
2025-02-12	2,067	2,067	2,053	2,062	30,908	2,062
2025-02-10	2,058	2,058	2,044	2,047	156	2,047
2025-02-07	2,060	2,060	2,042	2,049	221	2,049
2025-02-06	2,060	2,062	2,056	2,062	662	2,062
2025-02-05	2,072	2,072	2,059	2,066	192	2,066
2025-02-04	2,096	2,096	2,077	2,081	500	2,081
2025-02-03	2,079	2,094	2,079	2,088	727	2,088
2025-01-31	2,087	2,087	2,066	2,074	239	2,074
2025-01-30	2,086	2,086	2,072	2,075	554	2,075
2025-01-29	2,090	2,091	2,085	2,085	46	2,085
2025-01-28	2,082	2,088	2,075	2,087	162	2,087
2025-01-27	2,070	2,086	2,070	2,086	1,961	2,086
2025-01-24	2,081	2,081	2,067	2,069	22,236	2,069
2025-01-23	2,089	2,091	2,084	2,090	30,581	2,090
2025-01-22	2,084	2,084	2,075	2,075	125	2,075
2025-01-21	2,071	2,083	2,071	2,076	2,948	2,076
2025-01-20	2,084	2,084	2,076	2,078	93	2,078
2025-01-17	2,073	2,075	2,068	2,075	593	2,075
2025-01-16	2,071	2,071	2,064	2,068	67	2,068
2025-01-15	2,073	2,077	2,070	2,070	31	2,070
2025-01-14	2,073	2,073	2,070	2,072	26,911	2,072
2025-01-10	2,108	2,109	2,097	2,098	26,574	2,098
2025-01-09	2,098	2,098	2,094	2,094	31	2,094
2025-01-08	2,099	2,099	2,092	2,096	73	2,096
2025-01-07	2,091	2,106	2,091	2,100	21,644	2,100
2025-01-06	2,093	2,096	2,091	2,091	915	2,091

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30