BRJ iｼｪｱｰｽﾞ米国債7-10年ETF (1656)

1656
🏛️ 日本 →
302.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 300.30 300.30 300.00 300.20 6.9K
09:05 300.40 300.40 300.40 300.40 0.3K
09:10 300.40 300.40 300.10 300.40 1.2K
09:30 300.10 300.10 300.10 300.10 0.0K
09:45 300.50 300.50 300.10 300.10 10.3K
09:50 300.10 300.50 300.10 300.50 1.5K
09:55 300.20 300.20 300.20 300.20 2.7K
10:05 300.20 300.60 300.20 300.60 1.3K
10:10 300.50 300.50 300.50 300.50 0.0K
10:25 300.30 300.30 300.30 300.30 0.0K
10:30 300.30 300.30 300.30 300.30 0.0K
10:45 300.30 300.30 300.30 300.30 0.0K
10:50 300.30 300.30 300.30 300.30 0.1K
10:55 300.10 300.40 300.10 300.40 11.0K
11:05 300.40 300.40 300.20 300.20 0.1K
11:10 300.30 300.60 300.30 300.60 2.8K
11:30 300.60 300.60 300.60 300.60 0.0K
12:30 300.40 300.60 300.40 300.60 13.4K
12:35 300.60 300.60 300.60 300.60 0.1K
12:45 300.60 300.60 300.60 300.60 0.0K
12:55 300.60 300.60 300.60 300.60 0.3K
13:00 300.60 300.60 300.60 300.60 1.0K
13:05 300.60 300.60 300.60 300.60 0.1K
13:10 300.30 300.30 300.30 300.30 0.0K
13:25 300.60 300.60 300.60 300.60 0.1K
13:40 300.60 300.60 300.60 300.60 0.3K
15:10 300.60 300.60 300.60 300.60 0.0K
15:20 300.50 300.50 300.30 300.30 1.0K
15:30 300.30 300.30 300.30 300.30 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 302.80 303.10 302.10 302.40 0.2M
2025-09-25 301.20 301.50 301.00 301.00 0.1M
2025-09-24 300.00 300.60 299.70 300.60 0.0M
2025-09-22 300.30 300.60 300.00 300.30 0.1M
2025-09-19 300.70 300.80 298.50 299.40 0.0M
2025-09-18 298.90 300.70 298.80 300.70 0.1M
2025-09-17 299.20 299.30 298.30 298.70 0.0M
2025-09-16 300.50 300.80 299.50 299.50 0.1M
2025-09-12 300.80 301.10 300.20 300.40 0.4M
2025-09-11 300.40 300.80 300.10 300.60 0.0M
2025-09-10 299.70 300.00 299.20 299.50 0.2M
2025-09-09 300.10 300.50 299.00 299.80 0.2M
2025-09-08 301.30 301.70 300.40 301.00 0.1M
2025-09-05 300.10 300.10 299.40 299.50 0.0M
2025-09-04 298.00 298.70 297.80 298.60 0.1M
2025-09-03 298.00 298.60 297.50 297.90 0.1M
2025-09-02 295.40 297.10 295.40 296.70 0.1M
2025-09-01 297.00 297.00 294.60 294.60 0.3M
2025-08-29 295.80 296.20 295.60 295.80 0.1M
2025-08-28 296.20 296.40 295.50 295.70 0.0M
2025-08-27 295.50 296.50 295.40 295.60 0.1M
2025-08-26 295.90 295.90 293.90 295.70 0.3M
2025-08-25 295.10 295.50 294.60 295.00 0.4M
2025-08-22 295.60 296.50 294.70 295.60 0.1M
2025-08-21 294.30 294.80 294.30 294.30 0.0M
2025-08-20 294.70 294.90 293.30 293.30 0.0M
2025-08-19 294.90 294.90 293.90 293.90 0.1M
2025-08-18 293.70 294.70 293.60 294.70 0.0M
2025-08-15 295.10 295.10 293.90 294.00 0.1M
2025-08-14 295.00 295.00 293.10 293.10 0.1M
2025-08-13 294.90 295.70 294.50 295.00 0.1M
2025-08-12 295.60 296.30 295.30 295.70 0.3M
2025-08-08 294.00 294.90 293.70 294.20 0.1M
2025-08-07 294.60 295.50 294.20 294.20 0.0M
2025-08-06 295.50 295.60 294.60 294.90 0.0M
2025-08-05 294.60 295.50 294.30 295.50 0.2M
2025-08-04 295.40 295.50 294.60 295.00 0.3M
2025-08-01 298.30 298.30 297.40 297.40 0.0M
2025-07-31 295.00 295.30 294.50 295.10 0.1M
2025-07-30 294.10 294.50 293.30 293.70 0.1M
2025-07-29 292.50 293.10 292.00 292.20 0.1M
2025-07-28 291.70 292.50 291.10 292.50 0.1M
2025-07-25 290.00 291.10 289.90 290.00 0.0M
2025-07-24 288.90 289.40 288.00 288.20 0.0M
2025-07-23 290.50 290.90 289.50 290.50 0.0M
2025-07-22 291.20 292.00 291.10 291.90 0.0M
2025-07-18 291.70 292.60 291.60 292.50 0.1M
2025-07-17 290.70 291.50 290.60 291.50 0.0M
2025-07-16 291.10 292.10 291.00 291.70 0.1M
2025-07-15 290.40 290.70 290.10 290.40 0.0M
2025-07-14 289.90 290.10 288.90 289.60 0.0M
2025-07-11 289.40 290.60 288.60 290.60 0.0M
2025-07-10 289.00 289.50 288.20 289.10 0.1M
2025-07-09 291.90 292.10 291.40 292.10 0.1M
2025-07-08 290.00 291.20 290.00 290.90 0.2M
2025-07-07 288.40 289.80 288.10 289.80 0.0M
2025-07-04 289.30 289.40 287.90 287.90 0.2M
2025-07-03 287.90 288.70 287.50 288.20 0.1M
2025-07-02 288.10 288.80 287.90 288.30 0.1M
2025-07-01 289.40 289.60 288.60 289.50 0.2M
2025-06-30 289.50 289.80 287.90 288.10 0.1M
2025-06-27 290.30 290.50 289.20 290.20 0.1M
2025-06-26 289.80 290.30 289.40 289.50 0.1M
2025-06-25 289.70 290.30 288.90 289.70 0.2M
2025-06-24 290.50 290.60 289.20 290.20 0.0M
2025-06-23 290.20 292.30 290.10 292.30 0.1M
2025-06-20 288.40 288.80 287.70 288.80 0.1M
2025-06-19 287.40 288.20 286.50 287.90 0.0M
2025-06-18 288.10 288.50 286.70 287.40 0.0M
2025-06-17 285.50 286.90 285.20 285.70 0.0M
2025-06-16 286.40 286.40 284.30 284.40 0.0M
2025-06-13 284.60 286.30 284.30 286.30 0.0M
2025-06-12 285.20 285.60 284.30 284.40 0.0M
2025-06-11 285.30 285.90 285.00 285.30 0.0M
2025-06-10 284.10 285.50 284.10 284.70 0.0M
2025-06-09 284.50 284.50 283.50 283.70 0.2M
2025-06-06 284.00 285.10 284.00 284.70 0.0M
2025-06-05 283.10 284.10 283.00 283.80 0.3M
2025-06-04 283.50 284.30 283.40 283.50 0.0M
2025-06-03 280.70 282.60 280.70 281.90 0.1M
2025-06-02 284.60 284.60 282.70 282.70 0.3M
2025-05-30 283.50 284.40 283.20 283.80 0.0M
2025-05-29 285.60 286.40 285.00 285.00 0.0M
2025-05-28 283.80 284.60 283.00 283.60 0.1M
2025-05-27 279.80 282.40 278.90 282.40 0.0M
2025-05-26 280.30 280.30 278.40 279.40 0.1M
2025-05-23 281.70 281.90 280.50 280.70 0.1M
2025-05-22 280.00 280.00 278.80 279.40 0.1M
2025-05-21 283.20 283.60 280.20 280.20 0.3M
2025-05-20 284.60 285.90 283.60 284.10 0.2M
2025-05-19 286.30 287.00 283.80 283.90 0.0M
2025-05-16 286.30 286.30 285.40 286.20 0.0M
2025-05-15 286.20 286.30 284.80 284.80 0.1M
2025-05-14 289.20 289.40 288.00 288.20 0.0M
2025-05-13 290.10 290.80 289.80 290.10 0.2M
2025-05-12 287.00 288.20 286.80 288.20 0.1M
2025-05-09 287.80 288.20 286.90 286.90 0.1M
2025-05-08 285.70 286.20 285.00 286.20 0.0M
2025-05-07 285.60 286.00 282.90 283.00 0.6M
2025-05-02 291.00 291.00 288.90 289.00 0.1M
2025-05-01 285.60 288.20 285.40 288.10 0.0M
2025-04-30 285.90 285.90 284.20 285.10 0.0M
2025-04-28 285.90 285.90 284.40 284.70 0.0M
2025-04-25 282.10 284.80 282.10 284.50 0.1M
2025-04-24 281.90 282.10 281.20 281.40 0.0M
2025-04-23 278.60 280.80 278.60 279.00 0.0M
2025-04-22 277.00 278.40 274.20 275.70 0.4M
2025-04-21 280.30 280.30 277.00 277.30 0.2M
2025-04-18 281.20 283.00 280.70 281.40 0.0M
2025-04-17 282.00 285.00 281.00 281.60 0.1M
2025-04-16 285.00 285.00 279.60 281.80 0.1M
2025-04-15 280.00 282.20 280.00 280.80 0.1M
2025-04-14 281.60 282.70 277.20 279.90 0.2M
2025-04-11 280.40 284.50 278.80 284.50 0.6M
2025-04-10 288.00 290.80 288.00 289.50 0.3M
2025-04-09 290.80 290.90 285.00 285.70 0.6M
2025-04-08 297.00 298.00 295.00 295.00 0.1M
2025-04-07 296.00 302.30 295.80 298.00 0.2M
2025-04-04 298.70 298.70 296.20 297.20 0.2M
2025-04-03 300.00 300.00 297.50 299.00 0.4M
2025-04-02 302.00 302.00 299.90 301.30 0.1M
2025-04-01 299.20 301.00 299.20 301.00 0.1M
2025-03-31 299.40 299.40 297.70 299.00 0.2M
2025-03-28 298.20 299.30 298.20 298.60 0.4M
2025-03-27 298.30 298.40 297.20 298.10 0.2M
2025-03-26 297.40 298.40 297.00 298.30 0.1M
2025-03-25 298.70 299.10 298.20 298.20 0.0M
2025-03-24 298.40 298.40 297.30 297.50 0.1M
2025-03-21 296.50 298.00 296.20 296.30 0.1M
2025-03-19 296.50 297.90 296.30 297.20 0.2M
2025-03-18 296.10 297.40 296.00 296.00 0.0M
2025-03-17 294.70 295.50 294.10 295.00 0.0M
2025-03-14 294.10 295.00 293.80 294.10 0.0M
2025-03-13 293.90 294.00 292.90 293.10 0.2M
2025-03-12 294.10 294.60 293.60 294.60 0.0M
2025-03-11 292.80 294.50 292.80 294.50 0.2M
2025-03-10 293.60 293.60 292.00 292.70 0.1M
2025-03-07 294.20 294.30 292.80 293.50 0.1M
2025-03-06 296.10 296.10 294.10 294.80 0.4M
2025-03-05 298.20 298.30 297.40 297.40 0.8M
2025-03-04 298.80 299.80 298.10 298.70 0.1M
2025-03-03 300.00 300.50 298.30 298.90 0.2M
2025-02-28 297.10 298.50 296.70 297.90 0.1M
2025-02-27 295.30 296.00 294.40 295.50 0.7M
2025-02-26 294.70 295.30 294.30 295.30 0.1M
2025-02-25 294.20 295.20 294.00 294.40 0.1M
2025-02-21 291.30 295.00 291.20 294.10 0.1M
2025-02-20 294.50 294.50 292.40 292.40 0.1M
2025-02-19 295.50 295.60 294.60 295.50 0.1M
2025-02-18 295.10 296.50 295.10 296.10 0.1M
2025-02-17 297.40 297.60 295.20 295.60 0.1M
2025-02-14 298.20 298.30 296.30 297.40 0.1M
2025-02-13 297.90 298.60 297.40 298.20 0.1M
2025-02-12 296.00 298.30 296.00 296.80 0.1M
2025-02-10 296.00 296.40 295.60 295.60 0.1M
2025-02-07 295.80 297.40 295.30 296.80 0.2M
2025-02-06 298.90 298.90 297.10 297.50 0.2M
2025-02-05 299.70 300.00 297.60 298.60 0.2M
2025-02-04 301.60 301.60 300.40 300.40 0.1M
2025-02-03 301.80 302.80 300.70 301.60 0.2M
2025-01-31 299.50 300.40 298.80 299.80 0.1M
2025-01-30 301.20 301.30 299.60 300.10 0.1M
2025-01-29 301.60 302.70 301.10 301.60 0.2M
2025-01-28 301.40 302.10 300.20 301.40 0.1M
2025-01-27 300.40 301.80 300.10 301.80 0.2M
2025-01-24 301.00 301.20 298.80 299.30 0.2M
2025-01-23 301.40 302.30 301.10 301.80 0.0M
2025-01-22 300.90 301.00 299.80 300.70 0.1M
2025-01-21 300.70 301.50 300.10 301.00 0.0M
2025-01-20 301.10 301.10 300.00 300.70 0.1M
2025-01-17 299.00 300.00 298.60 300.00 0.1M
2025-01-16 300.00 300.50 298.00 300.00 0.0M
2025-01-15 300.60 300.80 299.20 299.30 1.8M
2025-01-14 301.10 301.10 299.20 300.40 0.2M
2025-01-10 303.20 303.50 302.50 303.40 0.0M
2025-01-09 304.00 304.40 302.60 303.00 0.1M
2025-01-08 306.10 306.10 305.50 305.80 0.1M
2025-01-07 307.00 307.60 306.40 306.90 0.1M
2025-01-06 306.00 306.50 305.50 306.00 0.3M