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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
