2015 iFreeETF 米国国債7-10年(H無) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	2,106	2,106	2,094	2,094	960	2,094
2024-11-20	2,095	2,100	2,094	2,100	1,030	2,100
2024-11-19	2,088	2,088	2,084	2,087	275	2,087
2024-11-18	2,088	2,088	2,077	2,077	31	2,077
2024-11-15	2,198	2,198	2,102	2,104	114,629	2,104
2024-11-14	2,096	2,098	2,093	2,098	856	2,098
2024-11-13	2,088	2,088	2,086	2,088	6,366	2,088
2024-11-12	2,082	2,087	2,082	2,084	170	2,084
2024-11-11	2,082	2,082	2,077	2,082	78	2,082
2024-11-08	2,084	2,084	2,075	2,075	216	2,075
2024-11-07	2,075	2,085	2,075	2,078	28,766	2,078
2024-11-06	2,067	2,074	2,067	2,074	36	2,074
2024-11-05	2,076	2,076	2,071	2,073	38	2,073
2024-11-01	2,071	2,077	2,071	2,077	40	2,077
2024-10-31	2,087	2,087	2,080	2,080	25,052	2,080
2024-10-30	2,091	2,094	2,091	2,094	14	2,094
2024-10-29	2,089	2,089	2,089	2,089	6	2,089
2024-10-28	2,084	2,094	2,084	2,090	122	2,090
2024-10-25	2,080	2,081	2,079	2,080	114	2,080
2024-10-24	2,080	2,084	2,080	2,082	52	2,082
2024-10-23	2,065	2,076	2,065	2,076	157	2,076
2024-10-22	2,061	2,067	2,061	2,064	25,435	2,064
2024-10-21	2,069	2,069	2,058	2,060	79	2,060
2024-10-18	2,070	2,070	2,067	2,067	25,070	2,067
2024-10-17	2,068	2,073	2,068	2,070	22	2,070
2024-10-16	2,059	2,069	2,059	2,069	43,073	2,069
2024-10-15	2,051	2,064	2,051	2,061	275	2,061
2024-10-11	2,056	2,056	2,051	2,053	25,200	2,053
2024-10-10	2,061	2,061	2,057	2,057	35	2,057
2024-10-09	2,050	2,053	2,050	2,053	14	2,053
2024-10-08	2,053	2,053	2,047	2,047	88	2,047
2024-10-07	2,050	2,063	2,050	2,060	141	2,060
2024-10-04	2,055	2,060	2,049	2,049	1,253	2,049
2024-10-03	2,060	2,071	2,060	2,069	2,329	2,069
2024-10-02	2,035	2,035	2,031	2,035	33	2,035
2024-10-01	2,026	2,032	2,026	2,032	47	2,032
2024-09-30	2,012	2,014	2,000	2,000	346	2,000
2024-09-27	2,040	2,057	2,040	2,057	4,099	2,057
2024-09-26	2,037	2,042	2,035	2,038	1,833	2,038
2024-09-25	2,015	2,026	2,015	2,022	57,480	2,022
2024-09-24	2,021	2,031	2,021	2,031	285	2,031
2024-09-20	2,024	2,024	2,011	2,011	77,856	2,011
2024-09-19	2,014	2,031	2,014	2,019	76,026	2,019
2024-09-18	2,011	2,016	2,007	2,007	46,600	2,007
2024-09-17	1,998	2,001	1,995	1,999	44,756	1,999
2024-09-13	2,010	2,010	1,997	2,000	28,690	2,000
2024-09-12	2,018	2,025	2,018	2,024	15,145	2,024
2024-09-11	2,020	2,020	2,003	2,008	542	2,008
2024-09-10	2,027	2,027	2,022	2,022	77	2,022
2024-09-09	2,016	2,016	2,010	2,013	9,968	2,013
2024-09-06	2,019	2,020	2,011	2,013	160	2,013
2024-09-05	2,020	2,022	2,017	2,018	76	2,018
2024-09-04	2,027	2,034	2,027	2,031	544	2,031
2024-09-03	2,036	2,044	2,034	2,034	85,445	2,034
2024-09-02	2,040	2,040	2,030	2,030	14,782	2,030
2024-08-30	2,025	2,025	2,018	2,019	43,030	2,019
2024-08-29	2,019	2,023	2,018	2,023	96,015	2,023
2024-08-28	2,014	2,019	2,014	2,018	316	2,018
2024-08-27	2,020	2,025	2,020	2,022	233	2,022
2024-08-26	2,019	2,019	2,012	2,018	432	2,018
2024-08-23	2,038	2,040	2,031	2,034	409	2,034
2024-08-22	2,035	2,038	2,031	2,032	749	2,032
2024-08-21	2,046	2,048	2,039	2,048	417	2,048
2024-08-20	2,046	2,057	2,044	2,057	100	2,057
2024-08-19	2,070	2,070	2,033	2,033	189	2,033
2024-08-16	2,084	2,084	2,075	2,076	21,454	2,076
2024-08-15	2,059	2,067	2,059	2,064	37	2,064
2024-08-14	2,059	2,059	2,052	2,056	5,839	2,056
2024-08-13	2,043	2,060	2,043	2,058	6,786	2,058
2024-08-09	2,052	2,052	2,038	2,039	1,185	2,039
2024-08-08	2,034	2,045	2,032	2,038	3,742	2,038
2024-08-07	2,025	2,059	2,018	2,054	41,989	2,054
2024-08-06	2,042	2,046	2,025	2,043	27,547	2,043
2024-08-05	2,051	2,052	2,010	2,016	23,848	2,016
2024-08-02	2,064	2,077	2,064	2,069	25,606	2,069
2024-08-01	2,061	2,066	2,048	2,066	1,934	2,066
2024-07-31	2,082	2,098	2,075	2,096	6,443	2,096
2024-07-30	2,096	2,109	2,096	2,108	3,576	2,108
2024-07-29	2,097	2,105	2,092	2,092	5,169	2,092
2024-07-26	2,091	2,091	2,084	2,085	259	2,085
2024-07-25	2,089	2,089	2,065	2,070	409	2,070
2024-07-24	2,103	2,114	2,044	2,097	33,442	2,097
2024-07-23	2,131	2,131	2,121	2,122	32,777	2,122
2024-07-22	2,129	2,139	2,125	2,134	29,760	2,134
2024-07-19	2,142	2,142	2,138	2,142	3,033	2,142
2024-07-18	2,128	2,133	2,121	2,128	8,844	2,128
2024-07-17	2,164	2,164	2,156	2,157	4,583	2,157
2024-07-16	2,150	2,158	2,144	2,158	728	2,158
2024-07-12	2,154	2,162	2,147	2,159	13,860	2,159
2024-07-11	2,186	2,186	2,182	2,184	38,838	2,184
2024-07-10	2,182	2,182	2,177	2,178	438	2,178
2024-07-09	2,208	2,208	2,172	2,173	3,789	2,173
2024-07-08	2,174	2,174	2,163	2,167	606	2,167
2024-07-05	2,171	2,171	2,155	2,158	859	2,158
2024-07-04	2,165	2,169	2,165	2,168	6,580	2,168
2024-07-03	2,157	2,157	2,155	2,157	5,196	2,157
2024-07-02	2,154	2,155	2,150	2,153	5,176	2,153
2024-07-01	2,158	2,158	2,147	2,153	2,773	2,153
2024-06-28	2,166	2,167	2,161	2,166	155	2,166
2024-06-27	2,153	2,155	2,151	2,152	902	2,152
2024-06-26	2,157	2,157	2,153	2,153	757	2,153
2024-06-25	2,162	2,162	2,154	2,154	3,212	2,154
2024-06-24	2,150	2,162	2,150	2,156	2,449	2,156
2024-06-21	2,147	2,147	2,142	2,144	437	2,144
2024-06-20	2,136	2,136	2,134	2,135	7,518	2,135
2024-06-19	2,132	2,134	2,132	2,134	7,653	2,134
2024-06-18	2,126	2,126	2,123	2,126	3,051	2,126
2024-06-17	2,134	2,134	2,124	2,125	2,768	2,125
2024-06-14	2,124	2,127	2,118	2,127	231	2,127
2024-06-13	2,106	2,109	2,105	2,107	817	2,107
2024-06-12	2,096	2,096	2,095	2,096	1,012	2,096
2024-06-11	2,090	2,090	2,090	2,090	11	2,090
2024-06-10	2,090	2,090	2,084	2,085	1,301	2,085
2024-06-07	2,090	2,093	2,088	2,088	64	2,088
2024-06-06	2,101	2,101	2,089	2,091	5,532	2,091
2024-06-05	2,081	2,081	2,078	2,080	449	2,080
2024-06-04	2,085	2,085	2,077	2,080	526	2,080
2024-06-03	2,071	2,084	2,071	2,084	393	2,084
2024-05-31	2,066	2,067	2,065	2,067	257	2,067
2024-05-30	2,065	2,065	2,061	2,062	307	2,062
2024-05-29	2,075	2,075	2,068	2,068	280	2,068
2024-05-28	2,077	2,077	2,075	2,075	41	2,075
2024-05-27	2,083	2,083	2,077	2,078	1,380	2,078
2024-05-24	2,082	2,082	2,077	2,077	77	2,077
2024-05-23	2,087	2,087	2,078	2,082	732	2,082
2024-05-22	2,094	2,096	2,092	2,092	552	2,092
2024-05-21	2,090	2,096	2,088	2,088	283	2,088
2024-05-20	2,091	2,091	2,082	2,088	75	2,088
2024-05-17	2,092	2,093	2,088	2,091	707	2,091
2024-05-16	2,081	2,081	2,073	2,078	536	2,078
2024-05-15	2,096	2,096	2,086	2,089	1,063	2,089
2024-05-14	2,089	2,089	2,080	2,083	166	2,083
2024-05-13	2,079	2,079	2,072	2,074	348	2,074
2024-05-10	2,078	2,078	2,074	2,074	213	2,074
2024-05-09	2,072	2,072	2,068	2,069	161	2,069
2024-05-08	2,069	2,069	2,063	2,068	1,053	2,068
2024-05-07	2,043	2,057	2,043	2,057	132	2,057
2024-05-02	2,051	2,058	2,051	2,053	1,713	2,053
2024-05-01	2,066	2,071	2,066	2,071	2,001	2,071
2024-04-30	2,051	2,065	2,051	2,064	1,840	2,064
2024-04-26	2,038	2,043	2,032	2,041	55	2,041
2024-04-25	2,042	2,044	2,040	2,044	1,273	2,044
2024-04-24	2,040	2,040	2,037	2,037	106	2,037
2024-04-23	2,039	2,039	2,033	2,034	64	2,034
2024-04-22	2,034	2,034	2,027	2,029	380	2,029
2024-04-19	2,034	2,034	2,031	2,034	12	2,034
2024-04-18	2,036	2,037	2,032	2,037	14	2,037
2024-04-17	2,050	2,050	2,023	2,025	380	2,025
2024-04-16	2,033	2,033	2,028	2,028	562	2,028
2024-04-15	2,030	2,030	2,027	2,029	1,106	2,029
2024-04-12	2,019	2,019	2,016	2,019	252	2,019
2024-04-11	2,022	2,022	2,015	2,020	715	2,020
2024-04-10	2,031	2,031	2,030	2,030	550	2,030
2024-04-09	2,024	2,025	2,020	2,025	60	2,025
2024-04-08	2,030	2,030	2,021	2,021	657	2,021
2024-04-05	2,033	2,033	2,025	2,030	50	2,030
2024-04-04	2,031	2,031	2,027	2,027	642	2,027
2024-04-03	2,029	2,029	2,026	2,026	246	2,026
2024-04-02	2,035	2,037	2,033	2,036	54,520	2,036
2024-04-01	2,048	2,049	2,045	2,049	926	2,049
2024-03-29	2,080	2,080	2,047	2,047	1,017	2,047
2024-03-28	2,048	2,048	2,043	2,044	106	2,044
2024-03-27	2,044	2,046	2,043	2,046	27,046	2,046
2024-03-26	2,041	2,044	2,039	2,041	1,105	2,041
2024-03-25	2,044	2,047	2,042	2,042	263	2,042
2024-03-22	2,036	2,041	2,036	2,041	567	2,041
2024-03-21	2,029	2,029	2,023	2,028	3,109	2,028
2024-03-19	1,997	2,010	1,995	2,010	29,325	2,010
2024-03-18	1,997	2,000	1,995	1,999	1,170	1,999
2024-03-15	1,989	1,991	1,988	1,990	433	1,990
2024-03-14	1,995	1,996	1,993	1,996	269	1,996
2024-03-13	2,000	2,000	1,994	2,000	377	2,000
2024-03-12	1,995	2,004	1,994	2,004	340	2,004
2024-03-11	2,000	2,002	1,998	2,002	245	2,002
2024-03-08	2,012	2,012	2,007	2,010	1,854	2,010
2024-03-07	2,027	2,027	2,013	2,017	3,758	2,017
2024-03-06	2,028	2,029	2,025	2,028	54,881	2,028
2024-03-05	2,025	2,027	2,024	2,026	114	2,026
2024-03-04	2,021	2,024	2,020	2,024	1,950	2,024
2024-03-01	2,012	2,018	2,012	2,017	1,529	2,017
2024-02-29	2,018	2,018	2,005	2,005	31,422	2,005
2024-02-28	2,015	2,015	2,009	2,013	22	2,013
2024-02-27	2,017	2,017	2,012	2,012	52,337	2,012
2024-02-26	2,015	2,019	2,015	2,017	1,224	2,017
2024-02-22	2,006	2,010	2,006	2,010	372	2,010
2024-02-21	2,006	2,009	2,006	2,007	369	2,007
2024-02-20	2,006	2,006	2,005	2,005	88	2,005
2024-02-19	2,007	2,007	2,003	2,005	1,326	2,005
2024-02-16	2,012	2,014	2,011	2,011	1,837	2,011
2024-02-15	2,016	2,018	2,014	2,015	639	2,015
2024-02-14	2,006	2,007	2,005	2,006	27,764	2,006
2024-02-13	2,014	2,014	2,010	2,014	5,079	2,014
2024-02-09	2,013	2,016	2,013	2,015	3,921	2,015
2024-02-08	2,007	2,011	2,003	2,010	38	2,010
2024-02-07	2,006	2,007	2,004	2,007	123	2,007
2024-02-06	2,011	2,011	2,005	2,005	4,208	2,005
2024-02-05	2,020	2,020	2,013	2,013	30,557	2,013
2024-02-02	2,019	2,019	2,013	2,014	27,473	2,014
2024-02-01	2,016	2,017	2,008	2,010	35,121	2,010
2024-01-31	2,006	2,014	2,003	2,014	192	2,014
2024-01-30	2,006	2,006	1,998	2,005	195	2,005
2024-01-29	2,003	2,003	2,000	2,000	595	2,000
2024-01-26	1,999	2,001	1,998	2,000	27,531	2,000
2024-01-25	1,988	1,992	1,984	1,991	29,724	1,991
2024-01-24	2,005	2,005	1,997	1,999	2,197	1,999
2024-01-23	2,004	2,008	2,003	2,003	135,779	2,003
2024-01-22	2,005	2,005	1,998	2,001	3,546	2,001
2024-01-19	2,009	2,011	1,992	2,002	16,870	2,002
2024-01-18	2,007	2,009	2,002	2,006	4,293	2,006

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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