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