691.3
-2.8 (-0.40%)
株価：2024/10/31 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 690.8 | 691.6 | 690.8 | 691.3 | -2.8 | -0.4% | 22,610 |
| 2024/10/30 | 695.8 | 695.8 | 693.5 | 694.1 | +1 | +0.1% | 11,860 |
| 2024/10/29 | 690.9 | 693.1 | 690.9 | 693.1 | ±0 | ±0% | 12,270 |
| 2024/10/28 | 694.7 | 694.7 | 692.5 | 693.1 | -3.3 | -0.5% | 9,190 |
| 2024/10/25 | 694.9 | 696.5 | 694.9 | 696.4 | +1 | +0.1% | 18,210 |
| 2024/10/24 | 695.1 | 695.4 | 694.3 | 695.4 | +0.5 | +0.1% | 22,710 |
| 2024/10/23 | 698.3 | 698.3 | 694.7 | 694.9 | -1 | -0.1% | 32,350 |
| 2024/10/22 | 698 | 698 | 695.7 | 695.9 | -4.1 | -0.6% | 71,840 |
| 2024/10/21 | 700.3 | 700.3 | 699.4 | 700 | +0.8 | +0.1% | 146,870 |
| 2024/10/18 | 700 | 700.1 | 699.2 | 699.2 | -2.1 | -0.3% | 150,770 |
| 2024/10/17 | 701 | 701.7 | 700.7 | 701.3 | +0.1 | ±0% | 12,670 |
| 2024/10/16 | 702.4 | 702.5 | 701.2 | 701.2 | +1.8 | +0.3% | 445,070 |
| 2024/10/15 | 700.3 | 700.3 | 699.2 | 699.4 | -1 | -0.1% | 11,900 |
| 2024/10/11 | 699.6 | 700.4 | 699.5 | 700.4 | +0.8 | +0.1% | 25,080 |
| 2024/10/10 | 701.5 | 701.5 | 699.3 | 699.6 | -6.5 | -0.9% | 26,330 |
| 2024/10/09 | 705.2 | 706.6 | 705.2 | 706.1 | -0.9 | -0.1% | 1,432,070 |
| 2024/10/08 | 706.1 | 707 | 705.4 | 707 | +0.9 | +0.1% | 845,800 |
| 2024/10/07 | 706 | 707.1 | 705.2 | 706.1 | -7 | -1% | 136,660 |
| 2024/10/04 | 715.2 | 715.2 | 712.9 | 713.1 | -1.6 | -0.2% | 718,640 |
| 2024/10/03 | 716.4 | 716.4 | 714.7 | 714.7 | -1.7 | -0.2% | 5,100 |
| 2024/10/02 | 718.7 | 718.7 | 715.9 | 716.4 | +0.8 | +0.1% | 20,650 |
| 2024/10/01 | 717.6 | 717.6 | 715.2 | 715.6 | -1.8 | -0.3% | 22,900 |
| 2024/09/30 | 716.4 | 717.5 | 716.4 | 717.4 | +2.7 | +0.4% | 20,190 |
| 2024/09/27 | 714 | 715.4 | 714 | 714.7 | -1.9 | -0.3% | 44,120 |
| 2024/09/26 | 718.5 | 718.5 | 715.8 | 716.6 | -1.2 | -0.2% | 32,730 |
| 2024/09/25 | 717.7 | 718.3 | 717.2 | 717.8 | +0.8 | +0.1% | 8,080 |
| 2024/09/24 | 719 | 719 | 716.4 | 717 | -2.3 | -0.3% | 10,620 |
| 2024/09/20 | 718.2 | 720.5 | 716.9 | 719.3 | +1.8 | +0.3% | 270,210 |
| 2024/09/19 | 717.6 | 717.6 | 716.2 | 717.5 | -1.6 | -0.2% | 50,420 |
| 2024/09/18 | 721.2 | 721.2 | 718.7 | 719.1 | -0.3 | ±0% | 14,680 |
| 2024/09/17 | 721.8 | 721.8 | 719.4 | 719.4 | +0.3 | ±0% | 70,180 |
| 2024/09/13 | 718.8 | 719.7 | 718.8 | 719.1 | +0.4 | +0.1% | 68,350 |
| 2024/09/12 | 718.6 | 719 | 716.9 | 718.7 | -1.8 | -0.2% | 25,520 |
| 2024/09/11 | 718.2 | 721.1 | 718.2 | 720.5 | +2.8 | +0.4% | 45,100 |
| 2024/09/10 | 718 | 718 | 717.1 | 717.7 | +1.1 | +0.2% | 17,450 |
| 2024/09/09 | 717.9 | 717.9 | 716.2 | 716.6 | +0.3 | ±0% | 16,410 |
| 2024/09/06 | 716.3 | 716.4 | 715.7 | 716.3 | +1.6 | +0.2% | 122,420 |
| 2024/09/05 | 715.4 | 716.4 | 714.1 | 714.7 | +1.7 | +0.2% | 1,981,530 |
| 2024/09/04 | 716.9 | 716.9 | 712.7 | 713 | +2.4 | +0.3% | 164,550 |
| 2024/09/03 | 710 | 712.3 | 710 | 710.6 | -0.6 | -0.1% | 27,150 |
| 2024/09/02 | 710.6 | 712 | 710.6 | 711.2 | -0.4 | -0.1% | 17,780 |
| 2024/08/30 | 712.9 | 712.9 | 711.6 | 711.6 | -1.6 | -0.2% | 14,450 |
| 2024/08/29 | 714.9 | 714.9 | 713 | 713.2 | -0.1 | ±0% | 58,290 |
| 2024/08/28 | 714.4 | 714.4 | 712.7 | 713.3 | +0.8 | +0.1% | 9,590 |
| 2024/08/27 | 713.1 | 713.4 | 712 | 712.5 | -2.2 | -0.3% | 28,260 |
| 2024/08/26 | 715.7 | 715.7 | 713.5 | 714.7 | +3.3 | +0.5% | 75,670 |
| 2024/08/23 | 712.6 | 713.4 | 711.4 | 711.4 | -2.1 | -0.3% | 15,910 |
| 2024/08/22 | 713.5 | 714.1 | 712.4 | 713.5 | +0.9 | +0.1% | 45,780 |
| 2024/08/21 | 712.2 | 713 | 712 | 712.6 | +1.9 | +0.3% | 66,690 |
| 2024/08/20 | 710.7 | 711 | 710.2 | 710.7 | -0.6 | -0.1% | 23,150 |
1～
50
件表示中 / 557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
