690.7
-0.6 (-0.09%)
株価：2024/11/01 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 711.8 | 711.8 | 709.9 | 711.3 | +0.6 | +0.1% | 14,710 |
| 2024/08/16 | 712.1 | 712.1 | 708.9 | 710.7 | -2.7 | -0.4% | 115,500 |
| 2024/08/15 | 715 | 715 | 712.1 | 713.4 | -0.2 | ±0% | 18,880 |
| 2024/08/14 | 713.5 | 713.6 | 712.8 | 713.6 | +1.7 | +0.2% | 26,400 |
| 2024/08/13 | 713.3 | 713.3 | 710.8 | 711.9 | +1.4 | +0.2% | 140,140 |
| 2024/08/09 | 710.4 | 710.5 | 708.6 | 710.5 | -1.8 | -0.3% | 97,800 |
| 2024/08/08 | 713.5 | 713.5 | 710.9 | 712.3 | +1.3 | +0.2% | 26,020 |
| 2024/08/07 | 712.1 | 712.8 | 710.5 | 711 | -1.8 | -0.3% | 39,790 |
| 2024/08/06 | 715.1 | 717 | 712.3 | 712.8 | -5.8 | -0.8% | 179,440 |
| 2024/08/05 | 718 | 718.6 | 715 | 718.6 | +8.5 | +1.2% | 133,490 |
| 2024/08/02 | 706.4 | 710.3 | 706.4 | 710.1 | +4.4 | +0.6% | 772,280 |
| 2024/08/01 | 705 | 706.1 | 705 | 705.7 | +2.7 | +0.4% | 34,690 |
| 2024/07/31 | 703 | 703.6 | 702.4 | 703 | +0.8 | +0.1% | 214,410 |
| 2024/07/30 | 701.8 | 702.5 | 701.4 | 702.2 | -0.2 | ±0% | 14,860 |
| 2024/07/29 | 702.9 | 703 | 702 | 702.4 | +1.6 | +0.2% | 7,000 |
| 2024/07/26 | 700 | 700.8 | 699.8 | 700.8 | -0.2 | ±0% | 13,700 |
| 2024/07/25 | 700.2 | 701.1 | 699.7 | 701 | +1.1 | +0.2% | 36,600 |
| 2024/07/24 | 701.9 | 701.9 | 699.7 | 699.9 | -0.1 | ±0% | 28,730 |
| 2024/07/23 | 700 | 700.2 | 699.5 | 700 | -0.4 | -0.1% | 17,780 |
| 2024/07/22 | 699.9 | 700.5 | 699.9 | 700.4 | -0.5 | -0.1% | 10,300 |
| 2024/07/19 | 701.7 | 701.8 | 700.8 | 700.9 | -1.1 | -0.2% | 13,190 |
| 2024/07/18 | 703.9 | 703.9 | 701.4 | 702 | -0.1 | ±0% | 135,580 |
| 2024/07/17 | 702.2 | 703 | 701.8 | 702.1 | -0.1 | ±0% | 111,570 |
| 2024/07/16 | 701 | 702.2 | 701 | 702.2 | +1.2 | +0.2% | 110,080 |
| 2024/07/12 | 701.1 | 701.3 | 700.1 | 701 | +3.2 | +0.5% | 218,700 |
| 2024/07/11 | 697.9 | 698.1 | 697.3 | 697.8 | -0.1 | ±0% | 20,280 |
| 2024/07/10 | 702 | 702 | 697.3 | 697.9 | -4.3 | -0.6% | 5,260 |
| 2024/07/09 | 705 | 705 | 702.1 | 702.2 | -0.3 | ±0% | 18,430 |
| 2024/07/08 | 702.8 | 703.2 | 702.1 | 702.5 | +1.6 | +0.2% | 61,110 |
| 2024/07/05 | 700 | 700.9 | 699.3 | 700.9 | +1 | +0.1% | 14,370 |
| 2024/07/04 | 702.1 | 702.1 | 699.4 | 699.9 | +1.8 | +0.3% | 3,120 |
| 2024/07/03 | 696 | 698.5 | 696 | 698.1 | +0.3 | ±0% | 38,280 |
| 2024/07/02 | 699.5 | 699.5 | 696.9 | 697.8 | -1.2 | -0.2% | 27,900 |
| 2024/07/01 | 703 | 703 | 698.1 | 699 | -1.8 | -0.3% | 40,740 |
| 2024/06/28 | 702.9 | 702.9 | 700.1 | 700.8 | +1.1 | +0.2% | 3,200 |
| 2024/06/27 | 701.7 | 701.7 | 698.8 | 699.7 | -1.9 | -0.3% | 10,370 |
| 2024/06/26 | 703 | 703 | 701.4 | 701.6 | -0.5 | -0.1% | 5,140 |
| 2024/06/25 | 702.2 | 702.5 | 702.1 | 702.1 | -0.1 | ±0% | 6,930 |
| 2024/06/24 | 701.5 | 702.2 | 701.5 | 702.2 | -0.1 | ±0% | 3,380 |
| 2024/06/21 | 703.6 | 703.6 | 701.4 | 702.3 | +0.3 | ±0% | 4,550 |
| 2024/06/20 | 703.3 | 703.3 | 702 | 702 | -0.7 | -0.1% | 520 |
| 2024/06/19 | 703.3 | 703.3 | 702.7 | 702.7 | +1.5 | +0.2% | 970 |
| 2024/06/18 | 702.9 | 702.9 | 701.1 | 701.2 | -1.8 | -0.3% | 8,930 |
| 2024/06/17 | 702.5 | 703.3 | 701.9 | 703 | +0.4 | +0.1% | 7,670 |
| 2024/06/14 | 703 | 703.4 | 702 | 702.6 | +1.7 | +0.2% | 8,170 |
| 2024/06/13 | 699.6 | 701.5 | 699.6 | 700.9 | +2.5 | +0.4% | 13,490 |
| 2024/06/12 | 698.2 | 698.4 | 697.7 | 698.4 | +1.6 | +0.2% | 1,900 |
| 2024/06/11 | 698.3 | 698.3 | 696.1 | 696.8 | ±0 | ±0% | 6,360 |
| 2024/06/10 | 699.9 | 699.9 | 695.9 | 696.8 | -4.8 | -0.7% | 14,690 |
| 2024/06/07 | 702.9 | 702.9 | 701.1 | 701.6 | +0.2 | ±0% | 76,100 |
51～
100
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
