- 2025年
- 2024年
2016 iFreeETF 米国国債7-10年(H有) 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 | 1,928 | 1,932 | 1,922 | 1,929 | 20,562 | 1,929 |
| 2025-04-03 | 1,913 | 1,998 | 1,913 | 1,998 | 32,292 | 1,998 |
| 2025-04-02 | 1,900 | 1,901 | 1,898 | 1,898 | 3,273 | 1,898 |
| 2025-04-01 | 1,902 | 1,902 | 1,899 | 1,900 | 1,965 | 1,900 |
| 2025-03-31 | 1,889 | 1,899 | 1,889 | 1,898 | 102,016 | 1,898 |
| 2025-03-28 | 1,881 | 1,881 | 1,876 | 1,876 | 532 | 1,876 |
| 2025-03-27 | 1,883 | 1,883 | 1,880 | 1,880 | 16 | 1,880 |
| 2025-03-26 | 1,883 | 1,883 | 1,881 | 1,881 | 7 | 1,881 |
| 2025-03-25 | 1,885 | 1,885 | 1,881 | 1,882 | 168 | 1,882 |
| 2025-03-24 | 1,896 | 1,896 | 1,888 | 1,888 | 30 | 1,888 |
| 2025-03-21 | 1,898 | 1,898 | 1,891 | 1,891 | 117 | 1,891 |
| 2025-03-19 | 1,885 | 1,885 | 1,884 | 1,884 | 1,001 | 1,884 |
| 2025-03-18 | 1,884 | 1,885 | 1,884 | 1,884 | 107 | 1,884 |
| 2025-03-17 | 1,880 | 1,884 | 1,880 | 1,884 | 361 | 1,884 |
| 2025-03-14 | 1,889 | 1,889 | 1,885 | 1,885 | 112 | 1,885 |
| 2025-03-13 | 1,881 | 1,888 | 1,881 | 1,888 | 1,025 | 1,888 |
| 2025-03-12 | 1,883 | 1,891 | 1,883 | 1,891 | 215 | 1,891 |
| 2025-03-11 | 1,892 | 1,903 | 1,892 | 1,899 | 18 | 1,899 |
| 2025-03-10 | 1,889 | 1,889 | 1,887 | 1,887 | 25 | 1,887 |
| 2025-03-07 | 1,885 | 1,894 | 1,885 | 1,894 | 12 | 1,894 |
| 2025-03-06 | 1,891 | 1,907 | 1,882 | 1,907 | 49 | 1,907 |
| 2025-03-05 | 1,945 | 1,945 | 1,890 | 1,894 | 11,326 | 1,894 |
| 2025-03-04 | 1,907 | 1,907 | 1,904 | 1,905 | 3,080 | 1,905 |
| 2025-03-03 | 1,901 | 1,901 | 1,889 | 1,889 | 1,818 | 1,889 |
| 2025-02-28 | 1,886 | 1,895 | 1,886 | 1,894 | 685 | 1,894 |
| 2025-02-27 | 1,886 | 1,889 | 1,885 | 1,886 | 403 | 1,886 |
| 2025-02-26 | 1,880 | 1,886 | 1,880 | 1,882 | 3,190 | 1,882 |
| 2025-02-25 | 1,867 | 1,875 | 1,867 | 1,872 | 1,181 | 1,872 |
| 2025-02-21 | 1,862 | 1,862 | 1,857 | 1,859 | 2,367 | 1,859 |
| 2025-02-20 | 1,872 | 1,872 | 1,869 | 1,871 | 1,655 | 1,871 |
| 2025-02-19 | 1,869 | 1,869 | 1,865 | 1,865 | 12,003 | 1,865 |
| 2025-02-18 | 1,874 | 1,874 | 1,869 | 1,869 | 63 | 1,869 |
| 2025-02-17 | 1,876 | 1,878 | 1,872 | 1,872 | 11 | 1,872 |
| 2025-02-14 | 1,859 | 1,868 | 1,859 | 1,866 | 3 | 1,866 |
| 2025-02-13 | 1,946 | 1,946 | 1,855 | 1,858 | 420 | 1,858 |
| 2025-02-12 | 1,868 | 1,869 | 1,866 | 1,866 | 57,006 | 1,866 |
| 2025-02-10 | 1,884 | 1,884 | 1,873 | 1,873 | 57 | 1,873 |
| 2025-02-07 | 1,881 | 1,881 | 1,878 | 1,879 | 101 | 1,879 |
| 2025-02-06 | 1,833 | 1,882 | 1,833 | 1,881 | 152 | 1,881 |
| 2025-02-05 | 1,898 | 1,898 | 1,869 | 1,873 | 83 | 1,873 |
| 2025-02-04 | 1,871 | 1,871 | 1,864 | 1,864 | 55,514 | 1,864 |
| 2025-02-03 | 1,828 | 1,871 | 1,828 | 1,871 | 3,372 | 1,871 |
| 2025-01-31 | 1,873 | 1,873 | 1,868 | 1,868 | 66 | 1,868 |
| 2025-01-30 | 1,872 | 1,872 | 1,868 | 1,871 | 509 | 1,871 |
| 2025-01-29 | 1,869 | 1,871 | 1,869 | 1,871 | 204 | 1,871 |
| 2025-01-28 | 1,864 | 1,867 | 1,864 | 1,867 | 4,448 | 1,867 |
| 2025-01-27 | 1,854 | 1,861 | 1,854 | 1,861 | 2,269 | 1,861 |
| 2025-01-24 | 1,856 | 1,859 | 1,856 | 1,859 | 10,278 | 1,859 |
| 2025-01-23 | 1,832 | 1,859 | 1,832 | 1,858 | 28,145 | 1,858 |
| 2025-01-22 | 1,861 | 1,861 | 1,859 | 1,860 | 397 | 1,860 |
| 2025-01-21 | 1,857 | 1,870 | 1,857 | 1,865 | 63,813 | 1,865 |
| 2025-01-20 | 1,861 | 1,861 | 1,855 | 1,856 | 336 | 1,856 |
| 2025-01-17 | 1,856 | 1,859 | 1,856 | 1,858 | 514 | 1,858 |
| 2025-01-16 | 1,857 | 1,857 | 1,852 | 1,852 | 37 | 1,852 |
| 2025-01-15 | 1,838 | 1,838 | 1,835 | 1,836 | 2,116 | 1,836 |
| 2025-01-14 | 1,841 | 1,842 | 1,835 | 1,837 | 43,185 | 1,837 |
| 2025-01-10 | 1,851 | 1,851 | 1,848 | 1,849 | 28,822 | 1,849 |
| 2025-01-09 | 1,853 | 1,854 | 1,851 | 1,854 | 217 | 1,854 |
| 2025-01-08 | 1,853 | 1,853 | 1,850 | 1,851 | 1,439 | 1,851 |
| 2025-01-07 | 1,856 | 1,860 | 1,855 | 1,860 | 648 | 1,860 |
| 2025-01-06 | 1,866 | 1,866 | 1,855 | 1,856 | 2,314 | 1,856 |
分割・併合履歴 ： なし