2016 iFreeETF米国国債7-10年(為替ヘッジあり)
iFreeETF米国国債7-10年(為替ヘッジあり)（2016）のイベントチャート
2026/05/21～2026/10/15
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/15 | 1,700 | 1,705 | 1,700 | 1,704 | +0.71% | 5,984 | - | -0.06% |
| 10/14 | 1,692 | 1,694 | 1,692 | 1,692 | -0.12% | 3,811 | - | -0.82% |
| 10/13 | 1,693 | 1,695 | 1,690 | 1,694 | +0.3% | 2,143 | - | -0.82% |
| 10/09 | 1,693 | 1,693 | 1,689 | 1,689 | +0.24% | 141 | - | -1.23% |
| 10/08 | 1,685 | 1,685 | 1,683 | 1,685 | +0.3% | 30 | - | -1.58% |
| 10/07 | 1,685 | 1,685 | 1,680 | 1,680 | -0.12% | 27 | - | -2.04% |
| 10/06 | 1,682 | 1,682 | 1,679 | 1,682 | -0.3% | 447 | - | -2.1% |
| 10/05 | 1,689 | 1,689 | 1,685 | 1,687 | -0.76% | 227 | - | -1.98% |
| 10/02 | 1,688 | 1,700 | 1,687 | 1,700 | +1.13% | 1,159 | - | -1.33% |
| 10/01 | 1,687 | 1,687 | 1,679 | 1,681 | -0.36% | 3,500 | - | -2.55% |
| 09/30 | 1,689 | 1,689 | 1,687 | 1,687 | +0.12% | 734 | - | -2.37% |
| 09/29 | 1,689 | 1,689 | 1,684 | 1,685 | -0.3% | 139,286 | - | -2.71% |
| 09/28 | 1,701 | 1,701 | 1,690 | 1,690 | -0.29% | 782 | - | -2.59% |
| 09/25 | 1,692 | 1,695 | 1,690 | 1,695 | -0.29% | 264,515 | - | -2.47% |
| 09/24 | 1,702 | 1,702 | 1,696 | 1,700 | -2.02% | 260,638 | - | -2.35% |
| 09/18 | 1,721 | 1,735 | 1,718 | 1,735 | +1.17% | 322,615 | - | -0.52% |
| 09/17 | 1,711 | 1,715 | 1,711 | 1,715 | -0.06% | 460 | - | -1.78% |
| 09/16 | 1,713 | 1,716 | 1,713 | 1,716 | +0.23% | 1,435 | - | -1.83% |
| 09/15 | 1,717 | 1,717 | 1,712 | 1,712 | -0.41% | 2,444 | - | -2.17% |
| 09/14 | 1,717 | 1,719 | 1,717 | 1,719 | -0.06% | 335 | - | -1.94% |
| 09/11 | 1,721 | 1,724 | 1,719 | 1,720 | -1.09% | 302,577 | - | -1.99% |
| 09/10 | 1,744 | 1,744 | 1,734 | 1,739 | 0% | 80,484 | - | -1.02% |
| 09/09 | 1,744 | 1,744 | 1,739 | 1,739 | -0.11% | 342 | - | -1.08% |
| 09/08 | 1,737 | 1,741 | 1,737 | 1,741 | -0.17% | 365 | - | -1.08% |
| 09/07 | 1,746 | 1,746 | 1,738 | 1,744 | +0.81% | 17,651 | - | -0.97% |
| 09/04 | 1,746 | 1,746 | 1,730 | 1,730 | -0.63% | 325 | - | -1.82% |
| 09/03 | 1,743 | 1,743 | 1,740 | 1,741 | +0.06% | 68,151 | - | -1.25% |
| 09/02 | 1,741 | 1,741 | 1,738 | 1,740 | -0.17% | 1,399 | - | -1.42% |
| 09/01 | 1,744 | 1,744 | 1,742 | 1,743 | -0.34% | 272,888 | - | -1.3% |
| 08/31 | 1,750 | 1,750 | 1,749 | 1,749 | -0.23% | 248 | - | -1.02% |
| 08/28 | 1,752 | 1,755 | 1,752 | 1,753 | -0.17% | 152,502 | - | -0.85% |
| 08/27 | 1,755 | 1,758 | 1,754 | 1,756 | -0.06% | 12,128 | - | -0.68% |
| 08/26 | 1,758 | 1,758 | 1,757 | 1,757 | +0.46% | 89,765 | - | -0.68% |
| 08/25 | （IR情報）18:20 iFreeETFの収益分配のお知らせ | |||||||
| 08/25 | 1,753 | 1,753 | 1,749 | 1,749 | -0.06% | 9,838 | - | -1.19% |
| 08/24 | 1,756 | 1,836 | 1,749 | 1,750 | -1.24% | 4,334 | - | -1.19% |
| 08/21 | 1,772 | 1,772 | 1,768 | 1,772 | -0.11% | 66,157 | - | -0.06% |
| 08/21 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ | |||||||
| 08/20 | 1,772 | 1,775 | 1,772 | 1,774 | +0.17% | 26,165 | - | +0.06% |
| 08/19 | 1,768 | 1,772 | 1,768 | 1,771 | +0.28% | 2,432 | - | -0.11% |
| 08/18 | 1,769 | 1,769 | 1,766 | 1,766 | -0.39% | 87,269 | - | -0.39% |
| 08/17 | 1,784 | 1,784 | 1,771 | 1,773 | -0.11% | 893 | - | -0.06% |
| 08/14 | 1,777 | 1,777 | 1,774 | 1,775 | +0.17% | 521 | - | +0.06% |
| 08/13 | 1,771 | 1,772 | 1,770 | 1,772 | +0.11% | 10,726 | - | -0.17% |
| 08/12 | 1,770 | 1,771 | 1,769 | 1,770 | -0.17% | 70,233 | - | -0.28% |
| 08/10 | 1,773 | 1,773 | 1,771 | 1,773 | +0.17% | 435 | - | -0.17% |
| 08/07 | 1,808 | 1,808 | 1,769 | 1,770 | -0.39% | 57,041 | - | -0.39% |
| 08/06 | 1,778 | 1,778 | 1,776 | 1,777 | 0% | 115 | - | -0.06% |
| 08/05 | 1,776 | 1,777 | 1,775 | 1,777 | +0.45% | 60,754 | - | -0.06% |
| 08/04 | 1,768 | 1,769 | 1,766 | 1,769 | +0.06% | 18,605 | - | -0.56% |
| 08/03 | 1,781 | 1,781 | 1,768 | 1,768 | -0.28% | 89 | - | -0.67% |
| 07/31 | 1,646 | 1,773 | 1,646 | 1,773 | +0.4% | 10,395 | - | -0.51% |
| 07/30 | 1,774 | 1,774 | 1,766 | 1,766 | -0.51% | 225,110 | - | -0.95% |
| 07/29 | 1,775 | 1,775 | 1,774 | 1,775 | +0.11% | 106 | - | -0.45% |
| 07/28 | 1,771 | 1,773 | 1,771 | 1,773 | +0.06% | 57,912 | - | -0.62% |
| 07/27 | 1,765 | 1,774 | 1,765 | 1,772 | +0.45% | 122,915 | - | -0.67% |
| 07/24 | 1,765 | 1,765 | 1,763 | 1,764 | -0.34% | 29,117 | - | -1.18% |
| 07/23 | 1,771 | 1,771 | 1,769 | 1,770 | -0.17% | 399 | - | -0.9% |
| 07/22 | 1,774 | 1,774 | 1,773 | 1,773 | -0.34% | 90 | - | -0.78% |
| 07/21 | 1,773 | 1,779 | 1,773 | 1,779 | -0.34% | 352 | - | -0.5% |
| 07/17 | 1,783 | 1,785 | 1,781 | 1,785 | +0.17% | 89 | - | -0.17% |
| 07/16 | 1,810 | 1,810 | 1,781 | 1,782 | +0.28% | 5 | - | -0.34% |
| 07/15 | 1,810 | 1,810 | 1,777 | 1,777 | +0.23% | 516 | - | -0.62% |
| 07/14 | 1,778 | 1,778 | 1,773 | 1,773 | -0.34% | 84 | - | -0.89% |
| 07/13 | 1,789 | 1,789 | 1,777 | 1,779 | -0.22% | 733 | - | -0.56% |
| 07/10 | 1,787 | 1,787 | 1,783 | 1,783 | +0.17% | 372 | - | -0.34% |
| 07/09 | 1,782 | 1,782 | 1,778 | 1,780 | -0.22% | 424 | - | -0.5% |
| 07/08 | （IR情報）11:00 2026年5月期(2025年11月26日～2026年5月25日)決算短信 | |||||||
| 07/08 | 1,797 | 1,797 | 1,782 | 1,784 | -0.34% | 311,255 | - | -0.28% |
| 07/07 | 1,795 | 1,795 | 1,790 | 1,790 | -0.06% | 103,403 | - | +0.06% |
| 07/06 | 1,800 | 1,800 | 1,790 | 1,791 | +0.06% | 179,442 | - | +0.06% |
| 07/03 | 1,780 | 1,790 | 1,780 | 1,790 | +0.11% | 196 | - | 0% |
| 07/02 | 1,794 | 1,798 | 1,788 | 1,788 | -0.17% | 1,089 | - | -0.11% |
| 07/01 | 1,801 | 1,801 | 1,790 | 1,791 | -0.61% | 494,322 | - | +0.11% |
| 06/30 | 1,802 | 1,802 | 1,802 | 1,802 | +0.06% | 522 | - | +0.73% |
| 06/29 | 1,795 | 1,802 | 1,795 | 1,801 | 0% | 726 | - | +0.67% |
| 06/26 | 1,810 | 1,810 | 1,798 | 1,801 | +0.28% | 683 | - | +0.73% |
| 06/25 | 1,788 | 1,798 | 1,788 | 1,796 | +0.5% | 233,917 | - | +0.5% |
| 06/24 | 1,786 | 1,788 | 1,785 | 1,787 | 0% | 12 | - | 0% |
| 06/23 | 1,786 | 1,787 | 1,785 | 1,787 | +0.06% | 38,549 | - | 0% |
| 06/22 | 1,787 | 1,788 | 1,785 | 1,786 | -0.06% | 62 | - | -0.06% |
| 06/19 | 1,790 | 1,791 | 1,787 | 1,787 | -0.17% | 57,156 | - | 0% |
| 06/18 | 1,789 | 1,792 | 1,789 | 1,790 | -0.28% | 766,225 | - | +0.17% |
| 06/17 | 1,795 | 1,795 | 1,793 | 1,795 | +0.28% | 164 | - | +0.39% |
| 06/16 | 1,790 | 1,791 | 1,789 | 1,790 | -0.17% | 441 | - | +0.06% |
| 06/15 | 1,795 | 1,796 | 1,793 | 1,793 | +0.22% | 121,714 | - | +0.22% |
| 06/12 | 1,790 | 1,792 | 1,789 | 1,789 | +0.45% | 326,866 | - | -0.06% |
| 06/11 | 1,794 | 1,794 | 1,778 | 1,781 | +0.06% | 57,931 | - | -0.56% |
| 06/10 | 1,783 | 1,783 | 1,780 | 1,780 | +0.11% | 29,807 | - | -0.73% |
| 06/09 | （IR情報）11:00 上場投資信託(ETF)の投資信託約款変更のお知らせ | |||||||
| 06/09 | 1,779 | 1,779 | 1,777 | 1,778 | +0.11% | 28,755 | - | -0.89% |
| 06/08 | 1,790 | 1,790 | 1,776 | 1,776 | -0.78% | 146,759 | - | -1.06% |
| 06/05 | 1,789 | 1,790 | 1,788 | 1,790 | +0.11% | 474 | - | -0.39% |
| 06/04 | 1,790 | 1,790 | 1,787 | 1,788 | -0.06% | 389 | - | -0.61% |
| 06/03 | 1,791 | 1,792 | 1,789 | 1,789 | -0.22% | 2,336 | - | -0.61% |
| 06/02 | 1,792 | 1,793 | 1,790 | 1,793 | +0.17% | 1,154 | - | -0.44% |
| 06/01 | 1,792 | 1,792 | 1,790 | 1,790 | -0.06% | 7 | - | -0.72% |
| 05/29 | 1,785 | 1,794 | 1,785 | 1,791 | +0.39% | 153,973 | - | -0.78% |
| 05/28 | 1,790 | 1,790 | 1,784 | 1,784 | -0.28% | 10 | - | -1.22% |
| 05/27 | 1,786 | 1,790 | 1,784 | 1,789 | +0.22% | 158,114 | - | -1.05% |
| 05/26 | 1,788 | 1,788 | 1,785 | 1,785 | -0.22% | 66,035 | - | -1.33% |
| 05/25 | （IR情報）18:15 iFreeETFの収益分配のお知らせ | |||||||
| 05/25 | 1,791 | 1,791 | 1,784 | 1,789 | +0.62% | 32,414 | - | -1.21% |
| 05/22 | 1,776 | 1,779 | 1,776 | 1,778 | -0.73% | 66,173 | - | -1.93% |
| 05/21 | 1,790 | 1,794 | 1,790 | 1,791 | +0.45% | 44,953 | - | -1.32% |
| 05/21 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ | |||||||
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。
