2016 iFreeETF 米国国債7-10年(H有) 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 | 1,898 | 1,901 | 1,898 | 1,901 | 246 | 1,901 |
| 2024-11-20 | 1,897 | 1,903 | 1,897 | 1,900 | 822 | 1,900 |
| 2024-11-19 | 1,900 | 1,901 | 1,900 | 1,901 | 359 | 1,901 |
| 2024-11-18 | 1,900 | 1,900 | 1,896 | 1,896 | 203 | 1,896 |
| 2024-11-15 | 1,891 | 1,895 | 1,891 | 1,892 | 54,879 | 1,892 |
| 2024-11-14 | 1,890 | 1,895 | 1,890 | 1,892 | 2,145 | 1,892 |
| 2024-11-13 | 1,900 | 1,900 | 1,895 | 1,895 | 235 | 1,895 |
| 2024-11-12 | 1,917 | 1,917 | 1,910 | 1,910 | 1,957 | 1,910 |
| 2024-11-11 | 1,909 | 1,910 | 1,908 | 1,909 | 1,762 | 1,909 |
| 2024-11-08 | 1,907 | 1,914 | 1,907 | 1,909 | 2,120 | 1,909 |
| 2024-11-07 | 1,896 | 1,902 | 1,896 | 1,898 | 171,296 | 1,898 |
| 2024-11-06 | 1,916 | 1,916 | 1,892 | 1,899 | 1,947 | 1,899 |
| 2024-11-05 | 1,922 | 1,922 | 1,915 | 1,915 | 366 | 1,915 |
| 2024-11-01 | 1,918 | 1,920 | 1,918 | 1,918 | 112 | 1,918 |
| 2024-10-31 | 1,920 | 1,920 | 1,916 | 1,919 | 141 | 1,919 |
| 2024-10-30 | 1,923 | 1,926 | 1,923 | 1,925 | 156 | 1,925 |
| 2024-10-29 | 1,923 | 1,923 | 1,921 | 1,922 | 54 | 1,922 |
| 2024-10-28 | 1,930 | 1,930 | 1,920 | 1,921 | 1,614 | 1,921 |
| 2024-10-25 | 1,931 | 1,934 | 1,930 | 1,933 | 777 | 1,933 |
| 2024-10-24 | 1,928 | 1,930 | 1,926 | 1,930 | 199 | 1,930 |
| 2024-10-23 | 1,932 | 1,932 | 1,928 | 1,928 | 183 | 1,928 |
| 2024-10-22 | 1,938 | 1,938 | 1,931 | 1,931 | 201 | 1,931 |
| 2024-10-21 | 1,946 | 1,949 | 1,946 | 1,949 | 36 | 1,949 |
| 2024-10-18 | 1,949 | 1,949 | 1,947 | 1,948 | 32,034 | 1,948 |
| 2024-10-17 | 1,957 | 1,958 | 1,956 | 1,956 | 161 | 1,956 |
| 2024-10-16 | 1,952 | 1,957 | 1,952 | 1,956 | 1,047 | 1,956 |
| 2024-10-15 | 1,958 | 1,958 | 1,946 | 1,947 | 1,138 | 1,947 |
| 2024-10-11 | 1,948 | 1,952 | 1,948 | 1,951 | 121 | 1,951 |
| 2024-10-10 | 1,946 | 1,951 | 1,946 | 1,951 | 427 | 1,951 |
| 2024-10-09 | 1,959 | 1,960 | 1,957 | 1,958 | 645 | 1,958 |
| 2024-10-08 | 1,960 | 1,961 | 1,959 | 1,961 | 52 | 1,961 |
| 2024-10-07 | 2,006 | 2,006 | 1,960 | 1,963 | 707 | 1,963 |
| 2024-10-04 | 1,992 | 1,992 | 1,984 | 1,986 | 29,101 | 1,986 |
| 2024-10-03 | 1,998 | 1,998 | 1,992 | 1,993 | 28,768 | 1,993 |
| 2024-10-02 | 1,996 | 2,002 | 1,996 | 2,002 | 16 | 2,002 |
| 2024-10-01 | 1,998 | 1,998 | 1,994 | 1,994 | 5 | 1,994 |
| 2024-09-30 | 1,994 | 1,998 | 1,994 | 1,998 | 1,129 | 1,998 |
| 2024-09-27 | 1,993 | 1,993 | 1,991 | 1,993 | 1,024 | 1,993 |
| 2024-09-26 | 1,996 | 1,996 | 1,994 | 1,994 | 3,462 | 1,994 |
| 2024-09-25 | 2,007 | 2,007 | 2,001 | 2,001 | 128 | 2,001 |
| 2024-09-24 | 2,005 | 2,005 | 1,997 | 1,997 | 38,843 | 1,997 |
| 2024-09-20 | 2,009 | 2,009 | 2,004 | 2,004 | 12,517 | 2,004 |
| 2024-09-19 | 2,010 | 2,010 | 2,001 | 2,005 | 54,168 | 2,005 |
| 2024-09-18 | 2,015 | 2,016 | 2,013 | 2,013 | 73 | 2,013 |
| 2024-09-17 | 2,004 | 2,017 | 2,004 | 2,016 | 774 | 2,016 |
| 2024-09-13 | 2,011 | 2,016 | 2,011 | 2,016 | 34 | 2,016 |
| 2024-09-12 | 2,017 | 2,017 | 2,010 | 2,012 | 325 | 2,012 |
| 2024-09-11 | 2,009 | 2,021 | 2,009 | 2,018 | 5,379 | 2,018 |
| 2024-09-10 | 2,002 | 2,007 | 2,002 | 2,007 | 416 | 2,007 |
| 2024-09-09 | 2,011 | 2,011 | 2,001 | 2,002 | 2,302 | 2,002 |
| 2024-09-06 | 1,998 | 2,006 | 1,998 | 2,006 | 301 | 2,006 |
| 2024-09-05 | 1,993 | 2,002 | 1,993 | 1,997 | 12,519 | 1,997 |
| 2024-09-04 | 1,982 | 1,989 | 1,982 | 1,987 | 8,045 | 1,987 |
| 2024-09-03 | 1,978 | 1,978 | 1,977 | 1,978 | 23,476 | 1,978 |
| 2024-09-02 | 1,982 | 1,982 | 1,977 | 1,977 | 204 | 1,977 |
| 2024-08-30 | 1,989 | 1,989 | 1,982 | 1,982 | 286 | 1,982 |
| 2024-08-29 | 1,989 | 1,989 | 1,987 | 1,988 | 167 | 1,988 |
| 2024-08-28 | 1,991 | 1,991 | 1,987 | 1,988 | 590 | 1,988 |
| 2024-08-27 | 1,993 | 1,993 | 1,987 | 1,988 | 2,466 | 1,988 |
| 2024-08-26 | 1,993 | 1,996 | 1,993 | 1,995 | 13,791 | 1,995 |
| 2024-08-23 | 1,990 | 1,990 | 1,984 | 1,986 | 415 | 1,986 |
| 2024-08-22 | 1,988 | 1,994 | 1,988 | 1,994 | 411 | 1,994 |
| 2024-08-21 | 2,007 | 2,007 | 2,002 | 2,005 | 243 | 2,005 |
| 2024-08-20 | 1,998 | 1,998 | 1,993 | 1,994 | 322 | 1,994 |
| 2024-08-19 | 1,997 | 1,997 | 1,990 | 1,994 | 24,007 | 1,994 |
| 2024-08-16 | 1,993 | 1,993 | 1,987 | 1,989 | 46,853 | 1,989 |
| 2024-08-15 | 2,000 | 2,001 | 1,998 | 1,998 | 525 | 1,998 |
| 2024-08-14 | 1,994 | 2,000 | 1,994 | 2,000 | 5,208 | 2,000 |
| 2024-08-13 | 1,999 | 1,999 | 1,989 | 1,990 | 11,045 | 1,990 |
| 2024-08-09 | 1,986 | 1,986 | 1,980 | 1,982 | 16,850 | 1,982 |
| 2024-08-08 | 1,992 | 1,993 | 1,988 | 1,991 | 28,719 | 1,991 |
| 2024-08-07 | 1,988 | 1,994 | 1,988 | 1,989 | 8,190 | 1,989 |
| 2024-08-06 | 2,013 | 2,013 | 1,995 | 1,998 | 5,513 | 1,998 |
| 2024-08-05 | 2,014 | 2,022 | 2,010 | 2,019 | 26,452 | 2,019 |
| 2024-08-02 | 1,979 | 1,986 | 1,979 | 1,984 | 2,651 | 1,984 |
| 2024-08-01 | 1,971 | 1,972 | 1,970 | 1,971 | 36,183 | 1,971 |
| 2024-07-31 | 1,959 | 1,959 | 1,959 | 1,959 | 1 | 1,959 |
| 2024-07-30 | 1,955 | 1,956 | 1,955 | 1,956 | 3 | 1,956 |
| 2024-07-29 | 1,955 | 1,955 | 1,955 | 1,955 | 6 | 1,955 |
| 2024-07-26 | 1,947 | 1,947 | 1,946 | 1,946 | 101 | 1,946 |
| 2024-07-25 | 1,947 | 1,947 | 1,943 | 1,945 | 139 | 1,945 |
| 2024-07-24 | 1,946 | 1,946 | 1,945 | 1,945 | 12 | 1,945 |
| 2024-07-23 | 1,947 | 1,947 | 1,945 | 1,945 | 21 | 1,945 |
| 2024-07-22 | 1,964 | 1,964 | 1,949 | 1,949 | 2,712 | 1,949 |
| 2024-07-19 | 1,949 | 1,955 | 1,949 | 1,952 | 249 | 1,952 |
| 2024-07-18 | 1,963 | 1,963 | 1,957 | 1,958 | 113 | 1,958 |
| 2024-07-17 | 1,963 | 1,963 | 1,957 | 1,958 | 112 | 1,958 |
| 2024-07-16 | 1,990 | 1,990 | 1,953 | 1,955 | 4,413 | 1,955 |
| 2024-07-12 | 1,949 | 1,951 | 1,949 | 1,950 | 34,031 | 1,950 |
| 2024-07-11 | 1,942 | 1,943 | 1,940 | 1,941 | 573 | 1,941 |
| 2024-07-10 | 1,945 | 1,945 | 1,936 | 1,939 | 183 | 1,939 |
| 2024-07-09 | 1,941 | 1,943 | 1,941 | 1,942 | 222 | 1,942 |
| 2024-07-08 | 1,940 | 1,941 | 1,938 | 1,941 | 11,760 | 1,941 |
| 2024-07-05 | 1,929 | 1,931 | 1,929 | 1,931 | 287 | 1,931 |
| 2024-07-04 | 1,931 | 1,934 | 1,930 | 1,930 | 2,267 | 1,930 |
| 2024-07-03 | 1,925 | 1,925 | 1,919 | 1,920 | 254 | 1,920 |
| 2024-07-02 | 1,920 | 1,920 | 1,917 | 1,920 | 2,112 | 1,920 |
| 2024-07-01 | 1,928 | 1,928 | 1,924 | 1,927 | 2,929 | 1,927 |
| 2024-06-28 | 1,937 | 1,939 | 1,934 | 1,937 | 6,107 | 1,937 |
| 2024-06-27 | 1,939 | 1,939 | 1,931 | 1,934 | 2,517 | 1,934 |
| 2024-06-26 | 1,950 | 1,950 | 1,942 | 1,943 | 2,226 | 1,943 |
| 2024-06-25 | 1,952 | 1,952 | 1,948 | 1,948 | 23 | 1,948 |
| 2024-06-24 | 1,950 | 1,950 | 1,944 | 1,945 | 269 | 1,945 |
| 2024-06-21 | 1,950 | 1,950 | 1,944 | 1,944 | 20 | 1,944 |
| 2024-06-20 | 1,947 | 1,948 | 1,946 | 1,947 | 106 | 1,947 |
| 2024-06-19 | 1,948 | 1,950 | 1,948 | 1,950 | 71 | 1,950 |
| 2024-06-18 | 1,946 | 1,946 | 1,942 | 1,944 | 52 | 1,944 |
| 2024-06-17 | 1,950 | 1,950 | 1,947 | 1,948 | 23,508 | 1,948 |
| 2024-06-14 | 1,945 | 1,947 | 1,943 | 1,943 | 60,427 | 1,943 |
| 2024-06-13 | 1,936 | 1,936 | 1,936 | 1,936 | 2 | 1,936 |
| 2024-06-12 | 1,930 | 1,930 | 1,923 | 1,926 | 621 | 1,926 |
| 2024-06-11 | 1,921 | 1,922 | 1,916 | 1,919 | 1,436 | 1,919 |
| 2024-06-10 | 1,927 | 1,927 | 1,918 | 1,920 | 28,743 | 1,920 |
| 2024-06-07 | 1,946 | 1,946 | 1,939 | 1,941 | 75 | 1,941 |
| 2024-06-06 | 1,940 | 1,942 | 1,940 | 1,942 | 2 | 1,942 |
| 2024-06-05 | 1,934 | 1,934 | 1,934 | 1,934 | 142 | 1,934 |
| 2024-06-04 | 1,924 | 1,925 | 1,924 | 1,925 | 129 | 1,925 |
| 2024-06-03 | 1,917 | 1,917 | 1,913 | 1,913 | 97 | 1,913 |
| 2024-05-31 | 1,903 | 1,906 | 1,903 | 1,906 | 518 | 1,906 |
| 2024-05-30 | 1,901 | 1,901 | 1,894 | 1,897 | 262 | 1,897 |
| 2024-05-29 | 1,912 | 1,912 | 1,903 | 1,904 | 267 | 1,904 |
| 2024-05-28 | 1,918 | 1,918 | 1,916 | 1,917 | 582 | 1,917 |
| 2024-05-27 | 1,925 | 1,925 | 1,919 | 1,919 | 104 | 1,919 |
| 2024-05-24 | 1,918 | 1,920 | 1,917 | 1,917 | 19 | 1,917 |
| 2024-05-23 | 1,924 | 1,928 | 1,924 | 1,927 | 68 | 1,927 |
| 2024-05-22 | 1,937 | 1,938 | 1,934 | 1,938 | 23 | 1,938 |
| 2024-05-21 | 1,930 | 1,933 | 1,930 | 1,933 | 116 | 1,933 |
| 2024-05-20 | 1,940 | 1,940 | 1,931 | 1,935 | 172 | 1,935 |
| 2024-05-17 | 1,939 | 1,940 | 1,939 | 1,940 | 83 | 1,940 |
| 2024-05-16 | 1,937 | 1,948 | 1,937 | 1,947 | 441 | 1,947 |
| 2024-05-15 | 1,932 | 1,932 | 1,930 | 1,930 | 533 | 1,930 |
| 2024-05-14 | 1,925 | 1,925 | 1,924 | 1,925 | 97 | 1,925 |
| 2024-05-13 | 1,931 | 1,931 | 1,924 | 1,924 | 708 | 1,924 |
| 2024-05-10 | 1,936 | 1,936 | 1,928 | 1,934 | 13,257 | 1,934 |
| 2024-05-09 | 1,931 | 1,931 | 1,921 | 1,923 | 508 | 1,923 |
| 2024-05-08 | 1,937 | 1,937 | 1,926 | 1,928 | 582 | 1,928 |
| 2024-05-07 | 1,936 | 1,936 | 1,925 | 1,928 | 116 | 1,928 |
| 2024-05-02 | 1,898 | 1,908 | 1,898 | 1,908 | 424 | 1,908 |
| 2024-05-01 | 1,901 | 1,901 | 1,897 | 1,897 | 217 | 1,897 |
| 2024-04-30 | 1,905 | 1,907 | 1,905 | 1,907 | 1,367 | 1,907 |
| 2024-04-26 | 1,900 | 1,900 | 1,893 | 1,895 | 296 | 1,895 |
| 2024-04-25 | 1,908 | 1,908 | 1,903 | 1,903 | 151 | 1,903 |
| 2024-04-24 | 1,909 | 1,909 | 1,907 | 1,907 | 33 | 1,907 |
| 2024-04-23 | 1,908 | 1,910 | 1,906 | 1,910 | 71 | 1,910 |
| 2024-04-22 | 1,907 | 1,907 | 1,901 | 1,901 | 18 | 1,901 |
| 2024-04-19 | 1,906 | 1,906 | 1,906 | 1,906 | 1 | 1,906 |
| 2024-04-18 | 1,916 | 1,916 | 1,912 | 1,912 | 112 | 1,912 |
| 2024-04-17 | 1,920 | 1,920 | 1,900 | 1,903 | 588 | 1,903 |
| 2024-04-16 | 1,912 | 1,912 | 1,910 | 1,911 | 1,432 | 1,911 |
| 2024-04-15 | 1,926 | 1,926 | 1,916 | 1,916 | 2,027 | 1,916 |
| 2024-04-12 | 1,916 | 1,916 | 1,913 | 1,914 | 963 | 1,914 |
| 2024-04-11 | 1,922 | 1,922 | 1,916 | 1,919 | 868 | 1,919 |
| 2024-04-10 | 1,945 | 1,947 | 1,944 | 1,946 | 413 | 1,946 |
| 2024-04-09 | 1,937 | 1,940 | 1,937 | 1,940 | 323 | 1,940 |
| 2024-04-08 | 1,945 | 1,945 | 1,936 | 1,936 | 3,326 | 1,936 |
| 2024-04-05 | 1,950 | 1,953 | 1,950 | 1,951 | 2,021 | 1,951 |
| 2024-04-04 | 1,952 | 1,952 | 1,946 | 1,948 | 8,556 | 1,948 |
| 2024-04-03 | 1,950 | 1,950 | 1,947 | 1,950 | 114,824 | 1,950 |
| 2024-04-02 | 1,956 | 1,956 | 1,952 | 1,953 | 75,748 | 1,953 |
| 2024-04-01 | 1,973 | 1,973 | 1,969 | 1,970 | 63 | 1,970 |
| 2024-03-29 | 1,965 | 1,988 | 1,965 | 1,972 | 153 | 1,972 |
| 2024-03-28 | 1,966 | 1,966 | 1,966 | 1,966 | 1 | 1,966 |
| 2024-03-27 | 1,965 | 1,966 | 1,965 | 1,966 | 27,991 | 1,966 |
| 2024-03-26 | 1,964 | 1,966 | 1,963 | 1,965 | 81,150 | 1,965 |
| 2024-03-25 | 1,969 | 1,971 | 1,967 | 1,967 | 125 | 1,967 |
| 2024-03-22 | 1,960 | 1,963 | 1,960 | 1,963 | 8,184 | 1,963 |
| 2024-03-21 | 1,959 | 1,962 | 1,959 | 1,959 | 53,256 | 1,959 |
| 2024-03-19 | 1,955 | 1,955 | 1,951 | 1,954 | 63,024 | 1,954 |
| 2024-03-18 | 1,957 | 1,957 | 1,954 | 1,956 | 28,164 | 1,956 |
| 2024-03-15 | 1,958 | 1,958 | 1,955 | 1,958 | 4,045 | 1,958 |
| 2024-03-14 | 1,973 | 1,973 | 1,971 | 1,972 | 33,607 | 1,972 |
| 2024-03-13 | 1,981 | 1,981 | 1,977 | 1,979 | 4,031 | 1,979 |
| 2024-03-12 | 1,992 | 1,992 | 1,983 | 1,983 | 5,693 | 1,983 |
| 2024-03-11 | 1,992 | 1,992 | 1,987 | 1,989 | 189,572 | 1,989 |
| 2024-03-08 | 1,987 | 1,988 | 1,987 | 1,988 | 254 | 1,988 |
| 2024-03-07 | 1,984 | 1,984 | 1,981 | 1,981 | 7,201 | 1,981 |
| 2024-03-06 | 1,977 | 1,979 | 1,977 | 1,979 | 2,782 | 1,979 |
| 2024-03-05 | 1,969 | 1,971 | 1,969 | 1,971 | 50 | 1,971 |
| 2024-03-04 | 1,969 | 1,973 | 1,969 | 1,972 | 237 | 1,972 |
| 2024-03-01 | 1,963 | 1,964 | 1,961 | 1,961 | 206 | 1,961 |
| 2024-02-29 | 1,961 | 1,963 | 1,959 | 1,962 | 8,590 | 1,962 |
| 2024-02-28 | 1,959 | 1,959 | 1,956 | 1,958 | 53 | 1,958 |
| 2024-02-27 | 1,963 | 1,963 | 1,958 | 1,960 | 39 | 1,960 |
| 2024-02-26 | 1,964 | 1,966 | 1,964 | 1,966 | 20 | 1,966 |
| 2024-02-22 | 1,953 | 1,957 | 1,953 | 1,957 | 33,641 | 1,957 |
| 2024-02-21 | 1,960 | 1,962 | 1,959 | 1,962 | 86,135 | 1,962 |
| 2024-02-20 | 1,957 | 1,958 | 1,957 | 1,958 | 11 | 1,958 |
| 2024-02-19 | 1,959 | 1,960 | 1,958 | 1,959 | 3,666 | 1,959 |
| 2024-02-16 | 1,966 | 1,966 | 1,964 | 1,965 | 143 | 1,965 |
| 2024-02-15 | 1,966 | 1,968 | 1,966 | 1,966 | 59,948 | 1,966 |
| 2024-02-14 | 1,955 | 1,958 | 1,952 | 1,958 | 2,677 | 1,958 |
| 2024-02-13 | 1,979 | 1,979 | 1,975 | 1,977 | 5,997 | 1,977 |
| 2024-02-09 | 1,984 | 1,984 | 1,978 | 1,979 | 87,300 | 1,979 |
| 2024-02-08 | 1,998 | 1,998 | 1,985 | 1,987 | 4,867 | 1,987 |
| 2024-02-07 | 1,989 | 1,993 | 1,989 | 1,993 | 1,979 | 1,993 |
| 2024-02-06 | 1,984 | 1,985 | 1,982 | 1,984 | 374 | 1,984 |
| 2024-02-05 | 1,998 | 1,998 | 1,990 | 1,994 | 15,050 | 1,994 |
| 2024-02-02 | 2,027 | 2,027 | 2,021 | 2,022 | 3,447 | 2,022 |
| 2024-02-01 | 2,016 | 2,016 | 2,012 | 2,015 | 146,849 | 2,015 |
| 2024-01-31 | 2,001 | 2,005 | 2,000 | 2,003 | 2,763 | 2,003 |
| 2024-01-30 | 2,001 | 2,001 | 1,996 | 1,997 | 29,254 | 1,997 |
| 2024-01-29 | 1,989 | 1,989 | 1,988 | 1,988 | 2 | 1,988 |
| 2024-01-26 | 1,984 | 1,994 | 1,984 | 1,993 | 27,824 | 1,993 |
| 2024-01-25 | 1,983 | 1,985 | 1,980 | 1,985 | 787 | 1,985 |
| 2024-01-24 | 1,991 | 1,992 | 1,988 | 1,991 | 317 | 1,991 |
| 2024-01-23 | 1,995 | 1,995 | 1,992 | 1,994 | 212 | 1,994 |
| 2024-01-22 | 1,982 | 1,992 | 1,982 | 1,992 | 5,813 | 1,992 |
| 2024-01-19 | 1,994 | 1,994 | 1,983 | 1,992 | 1,690 | 1,992 |
| 2024-01-18 | 1,997 | 2,000 | 1,994 | 1,995 | 1,792 | 1,995 |
分割・併合履歴 ： なし
