701.6
+3.9 (+0.56%)
株価：2024/05/16 14:53
20分ディレイ
ｉシェアーズ 米国債３－７年 ＥＴＦ（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 699.2 | 699.2 | 697 | 697.7 | +1.3 | +0.2% | 123,270 |
| 2024/05/14 | 697.1 | 697.1 | 696 | 696.4 | -0.1 | ±0% | 12,760 |
| 2024/05/13 | 695.6 | 696.5 | 695.6 | 696.5 | -1.3 | -0.2% | 12,510 |
| 2024/05/10 | 697.2 | 697.8 | 696.2 | 697.8 | +1.9 | +0.3% | 8,570 |
| 2024/05/09 | 698.3 | 698.3 | 695.8 | 695.9 | -1.3 | -0.2% | 10,680 |
| 2024/05/08 | 698.2 | 698.2 | 696.3 | 697.2 | -0.3 | ±0% | 5,690 |
| 2024/05/07 | 698.5 | 698.5 | 696.6 | 697.5 | +5.1 | +0.7% | 18,920 |
| 2024/05/02 | 698.9 | 698.9 | 691.9 | 692.4 | +2.3 | +0.3% | 4,780 |
| 2024/05/01 | 694.8 | 694.8 | 690.1 | 690.1 | -2.4 | -0.3% | 11,290 |
| 2024/04/30 | 694.2 | 694.2 | 692 | 692.5 | +1.9 | +0.3% | 14,270 |
| 2024/04/26 | 691.8 | 691.8 | 689.9 | 690.6 | -1.7 | -0.2% | 13,140 |
| 2024/04/25 | 700 | 700 | 691.8 | 692.3 | -0.3 | ±0% | 14,280 |
| 2024/04/24 | 695.2 | 695.2 | 692.5 | 692.6 | -0.2 | ±0% | 4,560 |
| 2024/04/23 | 691.3 | 693.1 | 691.3 | 692.8 | +1.6 | +0.2% | 3,190 |
| 2024/04/22 | 700 | 700 | 690.9 | 691.2 | -2.5 | -0.4% | 9,090 |
| 2024/04/19 | 694.1 | 695.9 | 692.1 | 693.7 | -1 | -0.1% | 10,840 |
| 2024/04/18 | 691.8 | 694.9 | 691.8 | 694.7 | +3 | +0.4% | 8,390 |
| 2024/04/17 | 691 | 691.9 | 690.8 | 691.7 | -1.3 | -0.2% | 22,290 |
| 2024/04/16 | 693.6 | 694.2 | 692.8 | 693 | -1.1 | -0.2% | 33,860 |
| 2024/04/15 | 695 | 695.5 | 693.9 | 694.1 | -1.1 | -0.2% | 110,220 |
| 2024/04/12 | 693.1 | 695.2 | 693.1 | 695.2 | +0.4 | +0.1% | 87,300 |
| 2024/04/11 | 695.7 | 695.7 | 693.9 | 694.8 | -6.6 | -0.9% | 120,280 |
| 2024/04/10 | 700 | 701.7 | 700 | 701.4 | -2.5 | -0.4% | 26,740 |
| 2024/04/09 | 703 | 730 | 702.7 | 703.9 | +0.4 | +0.1% | 40,000 |
| 2024/04/08 | 705.6 | 705.6 | 703.1 | 703.5 | -4.5 | -0.6% | 81,330 |
| 2024/04/05 | 707.4 | 708.1 | 706.9 | 708 | +1.8 | +0.3% | 17,930 |
| 2024/04/04 | 707.1 | 707.1 | 705.9 | 706.2 | -0.1 | ±0% | 23,750 |
| 2024/04/03 | 707.1 | 707.1 | 705.7 | 706.3 | -0.8 | -0.1% | 14,360 |
| 2024/04/02 | 707.5 | 707.8 | 707 | 707.1 | -3.8 | -0.5% | 400,980 |
| 2024/04/01 | 710.5 | 711.1 | 709.9 | 710.9 | +0.4 | +0.1% | 20,980 |
| 2024/03/29 | 712 | 712.4 | 710.1 | 710.5 | +0.4 | +0.1% | 15,820 |
| 2024/03/28 | 711.9 | 711.9 | 709.5 | 710.1 | -0.2 | ±0% | 18,100 |
| 2024/03/27 | 710.2 | 710.3 | 709.4 | 710.3 | +0.1 | ±0% | 54,920 |
| 2024/03/26 | 709.4 | 710.3 | 709.4 | 710.2 | -1 | -0.1% | 34,300 |
| 2024/03/25 | 710.4 | 711.5 | 710.4 | 711.2 | +1.2 | +0.2% | 57,310 |
| 2024/03/22 | 709.3 | 710.4 | 708.7 | 710 | -0.1 | ±0% | 56,860 |
| 2024/03/21 | 708.4 | 712.4 | 707 | 710.1 | +3.1 | +0.4% | 66,310 |
| 2024/03/19 | 705.6 | 707.1 | 705.5 | 707 | -0.6 | -0.1% | 89,090 |
| 2024/03/18 | 709.9 | 709.9 | 706.4 | 707.6 | -0.2 | ±0% | 13,110 |
| 2024/03/15 | 707.3 | 708.7 | 707.3 | 707.8 | -3.3 | -0.5% | 29,250 |
| 2024/03/14 | 711.3 | 711.4 | 710.6 | 711.1 | -1.5 | -0.2% | 29,390 |
| 2024/03/13 | 715.4 | 715.4 | 712.1 | 712.6 | -1.7 | -0.2% | 6,540 |
| 2024/03/12 | 713.6 | 714.7 | 713.6 | 714.3 | -1.8 | -0.3% | 7,590 |
| 2024/03/11 | 717.9 | 717.9 | 715 | 716.1 | +1.5 | +0.2% | 38,060 |
| 2024/03/08 | 713.5 | 715 | 713.5 | 714.6 | +1.2 | +0.2% | 10,120 |
| 2024/03/07 | 714.1 | 714.3 | 712.8 | 713.4 | +0.2 | ±0% | 31,840 |
| 2024/03/06 | 713.1 | 713.2 | 712.1 | 713.2 | +1.9 | +0.3% | 11,080 |
| 2024/03/05 | 712 | 712 | 710.6 | 711.3 | -0.6 | -0.1% | 14,380 |
| 2024/03/04 | 712.5 | 712.7 | 711.4 | 711.9 | +1.7 | +0.2% | 27,730 |
| 2024/03/01 | 710.1 | 710.2 | 709.2 | 710.2 | +0.7 | +0.1% | 14,200 |
1～
50
件表示中 / 441件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
