iFreeETF米国国債7-10年(為替ヘッジあり)（2016）の株価チャート
株価
4/3
- 前日 (4/2)
- 1,815
- 始値
- 1,824
- 高値
- 1,824
- 安値
- 1,821
- 終値 +0.39%
- 1,822
- 出来高 -99.11%
- 587
乖離率
- 株価（5日）
移動平均値 - +0.11%
1,820 - 株価（25日）
移動平均値 - -0.76%
1,836 - 出来高（5日）
移動平均値 - -99.65%
167,994
2025/11/05～2026/04/03
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 04/03 | 1,824 | 1,824 | 1,821 | 1,822 | +0.39% | 587 | - | -0.76% | - | - |
| 04/02 | 1,836 | 1,836 | 1,814 | 1,815 | -0.6% | 65,979 | - | -1.25% | - | - |
| 04/01 | 1,822 | 1,826 | 1,822 | 1,826 | +0.22% | 262 | - | -0.71% | - | - |
| 03/31 | 1,815 | 1,822 | 1,815 | 1,822 | +0.5% | 771,914 | - | -1.03% | - | - |
| 03/30 | 1,808 | 1,813 | 1,808 | 1,813 | +0.44% | 1,226 | - | -1.63% | - | - |
| 03/27 | 1,810 | 1,810 | 1,805 | 1,805 | -0.55% | 229,186 | - | -2.17% | - | - |
| 03/26 | 1,820 | 1,820 | 1,815 | 1,815 | -0.11% | 198,505 | - | -1.79% | - | - |
| 03/25 | 1,819 | 1,819 | 1,817 | 1,817 | +0.22% | 532 | - | -1.78% | - | - |
| 03/24 | 1,821 | 1,821 | 1,813 | 1,813 | +0.22% | 1,626 | - | -2.16% | - | - |
| 03/23 | 1,828 | 1,828 | 1,809 | 1,809 | -1.04% | 490,336 | - | -2.48% | - | - |
| 03/19 | 1,868 | 1,868 | 1,827 | 1,828 | -0.71% | 5,140 | - | -1.56% | - | - |
| 03/18 | 1,839 | 1,841 | 1,838 | 1,841 | +0.38% | 211,468 | - | -0.91% | - | - |
| 03/17 | 1,831 | 1,835 | 1,831 | 1,834 | +0.22% | 137 | - | -1.29% | - | - |
| 03/16 | 1,830 | 1,831 | 1,829 | 1,830 | 0% | 7,429 | - | -1.56% | - | - |
| 03/13 | 1,832 | 1,832 | 1,830 | 1,830 | -0.22% | 7,653 | - | -1.61% | - | - |
| 03/12 | 1,838 | 1,838 | 1,833 | 1,834 | -0.65% | 253,548 | - | -1.4% | - | - |
| 03/11 | 1,845 | 1,847 | 1,845 | 1,846 | -3% | 136,326 | - | -0.81% | - | - |
| 03/10 | 1,848 | 1,903 | 1,847 | 1,903 | +1.93% | 708,916 | - | +2.26% | - | - |
| 03/09 | 1,840 | 1,867 | 1,836 | 1,867 | +1.14% | 102,465 | - | +0.48% | - | - |
| 03/06 | 1,848 | 1,848 | 1,845 | 1,846 | -0.16% | 119,354 | - | -0.65% | - | - |
| 03/05 | 1,853 | 1,853 | 1,849 | 1,849 | -0.43% | 302,341 | - | -0.48% | - | - |
| 03/04 | 1,857 | 1,858 | 1,856 | 1,857 | +0.38% | 59,096 | - | -0.05% | - | - |
| 03/03 | 1,872 | 1,872 | 1,850 | 1,850 | -0.96% | 446,405 | - | -0.43% | - | - |
| 03/02 | 1,868 | 1,874 | 1,867 | 1,868 | +0.27% | 630,352 | - | +0.54% | - | - |
| 02/27 | 1,860 | 1,864 | 1,860 | 1,863 | +0.22% | 38 | - | +0.32% | - | - |
| 02/26 | 1,859 | 1,859 | 1,858 | 1,859 | 0% | 3,707 | - | +0.16% | - | - |
| 02/25 | 1,866 | 1,866 | 1,859 | 1,859 | -0.11% | 7,218 | - | +0.16% | - | - |
| 02/24 | 1,859 | 1,861 | 1,859 | 1,861 | -0.64% | 7,575 | - | +0.32% | - | - |
| 02/20 | 1,871 | 1,873 | 1,871 | 1,873 | +0.21% | 3,635 | - | +0.97% | - | - |
| 02/19 | 1,888 | 1,888 | 1,869 | 1,869 | -0.21% | 3,494 | - | +0.75% | - | - |
| 02/18 | 1,880 | 1,880 | 1,873 | 1,873 | -0.21% | 197 | - | +1.02% | - | - |
| 02/17 | 1,874 | 1,879 | 1,874 | 1,877 | +0.16% | 29,796 | - | +1.3% | - | - |
| 02/16 | 1,870 | 1,875 | 1,870 | 1,874 | +0.37% | 257,332 | - | +1.13% | - | - |
| 02/13 | 1,858 | 1,867 | 1,858 | 1,867 | +0.48% | 175,400 | - | +0.81% | - | - |
| 02/12 | 1,856 | 1,858 | 1,856 | 1,858 | +0.05% | 205,642 | - | +0.32% | - | - |
| 02/10 | 1,856 | 1,857 | 1,855 | 1,857 | +0.38% | 31,015 | - | +0.27% | - | - |
| 02/09 | 1,856 | 1,856 | 1,850 | 1,850 | -0.32% | 301,830 | - | -0.11% | - | - |
| 02/06 | 1,848 | 1,861 | 1,848 | 1,856 | +0.6% | 85,739 | - | +0.22% | - | - |
| 02/05 | 1,846 | 1,846 | 1,845 | 1,845 | 0% | 111 | - | -0.43% | - | - |
| 02/04 | 1,852 | 1,852 | 1,843 | 1,845 | +0.11% | 384 | - | -0.43% | - | - |
| 02/03 | 1,851 | 1,851 | 1,843 | 1,843 | -0.43% | 856 | - | -0.59% | - | - |
| 02/02 | 1,850 | 1,852 | 1,848 | 1,851 | +0.33% | 31,748 | - | -0.22% | - | - |
| 01/30 | 1,847 | 1,849 | 1,845 | 1,845 | -0.11% | 60,144 | - | -0.54% | - | - |
| 01/29 | 1,847 | 1,849 | 1,845 | 1,847 | -0.38% | 31,332 | - | -0.43% | - | - |
| 01/28 | 1,849 | 1,854 | 1,846 | 1,854 | +0.22% | 446,074 | - | -0.11% | - | - |
| 01/27 | 1,848 | 1,850 | 1,848 | 1,850 | -0.27% | 1,077 | - | -0.32% | - | - |
| 01/26 | 1,851 | 1,855 | 1,849 | 1,855 | +0.54% | 3,402 | - | -0.11% | - | - |
| 01/23 | 1,848 | 1,849 | 1,845 | 1,845 | -0.11% | 63,372 | - | -0.65% | - | - |
| 01/22 | 1,850 | 1,850 | 1,847 | 1,847 | +0.16% | 92,124 | - | -0.54% | - | - |
| 01/21 | 1,840 | 1,845 | 1,840 | 1,844 | -0.05% | 129,552 | - | -0.75% | - | - |
| 01/20 | 1,849 | 1,849 | 1,845 | 1,845 | -0.22% | 78,265 | - | -0.75% | - | - |
| 01/19 | 1,887 | 1,887 | 1,848 | 1,849 | -0.48% | 284,901 | - | -0.54% | - | - |
| 01/16 | 1,892 | 1,892 | 1,858 | 1,858 | -0.16% | 2,249 | - | -0.05% | - | - |
| 01/15 | 1,863 | 1,863 | 1,860 | 1,861 | +0.22% | 3,421 | - | +0.11% | - | - |
| 01/14 | 1,854 | 1,857 | 1,854 | 1,857 | +0.16% | 4,746 | - | -0.16% | - | - |
| 01/13 | 1,857 | 1,857 | 1,854 | 1,854 | -0.16% | 288,564 | - | -0.32% | - | - |
| 01/09 | 1,868 | 1,868 | 1,857 | 1,857 | -0.32% | 32,672 | - | -0.21% | - | - |
| 01/08 | 1,864 | 1,864 | 1,860 | 1,863 | +0.16% | 31,286 | - | +0.11% | - | - |
| 01/07 | 1,860 | 1,860 | 1,858 | 1,860 | +0.16% | 870 | - | -0.11% | - | - |
| 01/06 | 1,861 | 1,861 | 1,857 | 1,857 | 0% | 1,736 | - | -0.27% | - | - |
| 01/05 | 1,904 | 1,907 | 1,854 | 1,857 | -0.38% | 121,845 | - | -0.32% | - | - |
| 2025 |
| 12/30 | 1,874 | 1,874 | 1,864 | 1,864 | +0.05% | 128,553 | - | 0% | - | - |
| 12/29 | 1,861 | 1,863 | 1,861 | 1,863 | +0.16% | 41,815 | - | -0.11% | - | - |
| 12/26 | 1,860 | 1,861 | 1,860 | 1,860 | -0.21% | 2,561 | - | -0.27% | - | - |
| 12/25 | 1,861 | 1,865 | 1,858 | 1,864 | +0.38% | 1,546 | - | -0.11% | - | - |
| 12/24 | 1,859 | 1,859 | 1,857 | 1,857 | -0.11% | 191,270 | - | -0.48% | - | - |
| 12/23 | 1,892 | 1,892 | 1,858 | 1,859 | 0% | 403 | - | -0.48% | - | - |
| 12/22 | 1,861 | 1,861 | 1,858 | 1,859 | -0.11% | 8,970 | - | -0.48% | - | - |
| 12/19 | 1,863 | 1,863 | 1,861 | 1,861 | -0.05% | 1,012 | - | -0.43% | - | - |
| 12/18 | 1,862 | 1,863 | 1,862 | 1,862 | +0.16% | 24 | - | -0.43% | - | - |
| 12/17 | 1,862 | 1,862 | 1,859 | 1,859 | 0% | 37,087 | - | -0.64% | - | - |
| 12/16 | 1,859 | 1,859 | 1,858 | 1,859 | +0.05% | 1,204 | - | -0.69% | - | - |
| 12/15 | 1,858 | 1,858 | 1,856 | 1,858 | 0% | 90,604 | - | -0.8% | - | - |
| 12/12 | 1,861 | 1,861 | 1,858 | 1,858 | -0.21% | 61,842 | - | -0.91% | - | - |
| 12/11 | 1,863 | 1,863 | 1,860 | 1,862 | +0.43% | 127,514 | - | -0.69% | - | - |
| 12/10 | 1,862 | 1,862 | 1,854 | 1,854 | -0.16% | 2,940 | - | -1.17% | - | - |
| 12/09 | 1,859 | 1,859 | 1,857 | 1,857 | -0.27% | 874 | - | -1.12% | - | - |
| 12/08 | 1,860 | 1,863 | 1,860 | 1,862 | -0.32% | 18,809 | - | -0.9% | - | - |
| 12/05 | 1,868 | 1,868 | 1,866 | 1,868 | -0.05% | 795 | - | -0.64% | - | - |
| 12/04 | 1,871 | 1,871 | 1,868 | 1,869 | -0.05% | 1,131 | - | -0.64% | - | - |
| 12/03 | 1,869 | 1,870 | 1,869 | 1,870 | +0.05% | 504 | - | -0.64% | - | - |
| 12/02 | 1,874 | 1,874 | 1,868 | 1,869 | -0.27% | 146,996 | - | -0.74% | - | - |
| 12/01 | 1,881 | 1,881 | 1,874 | 1,874 | -0.32% | 95,767 | - | -0.53% | - | - |
| 11/28 | 1,878 | 1,880 | 1,878 | 1,880 | +0.05% | 208 | - | -0.27% | - | - |
| 11/27 | 1,879 | 1,880 | 1,879 | 1,879 | +0.11% | 1,253 | - | -0.37% | - | - |
| 11/26 | 1,877 | 1,880 | 1,877 | 1,877 | +0.05% | 33,706 | - | -0.48% | - | - |
| 11/25 | 1,875 | 1,878 | 1,875 | 1,876 | +0.32% | 59,919 | - | -0.58% | - | - |
| 11/21 | 1,863 | 1,870 | 1,863 | 1,870 | -0.53% | 3,111 | - | -0.95% | - | - |
| 11/20 | 1,886 | 1,886 | 1,879 | 1,880 | -0.16% | 751 | - | -0.48% | - | - |
| 11/19 | 1,884 | 1,884 | 1,882 | 1,883 | 0% | 899 | - | -0.32% | - | - |
| 11/18 | 1,879 | 1,883 | 1,879 | 1,883 | +0.27% | 2,573 | - | -0.32% | - | - |
| 11/17 | 1,879 | 1,879 | 1,877 | 1,878 | -0.21% | 59,646 | - | -0.53% | - | - |
| 11/14 | 1,878 | 1,883 | 1,878 | 1,882 | -0.16% | 67 | - | -0.32% | - | - |
| 11/13 | 1,881 | 1,887 | 1,881 | 1,885 | 0% | 128,136 | - | -0.16% | - | - |
| 11/12 | 1,882 | 1,886 | 1,882 | 1,885 | +0.21% | 876 | - | -0.16% | - | - |
| 11/11 | 1,876 | 1,881 | 1,876 | 1,881 | +0.11% | 1,523 | - | -0.37% | - | - |
| 11/10 | 1,892 | 1,892 | 1,878 | 1,879 | -1.47% | 5,091 | - | -0.48% | - | - |
| 11/07 | 1,909 | 1,909 | 1,881 | 1,907 | +1.6% | 30,433 | - | +1.01% | - | - |
| 11/06 | 1,876 | 1,877 | 1,876 | 1,877 | -0.42% | 166,519 | - | -0.53% | - | - |
| 11/05 | 1,885 | 1,889 | 1,884 | 1,885 | +0.05% | 144,176 | - | -0.11% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
