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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 700.1 | 701.6 | 700.1 | 701.4 | +1.3 | +0.2% | 4,940 |
| 2024/06/05 | 701.7 | 701.7 | 699.4 | 700.1 | +1.8 | +0.3% | 40,980 |
| 2024/06/04 | 698.4 | 698.5 | 698 | 698.3 | +2 | +0.3% | 17,980 |
| 2024/06/03 | 694.2 | 696.3 | 694.2 | 696.3 | +2.1 | +0.3% | 158,690 |
| 2024/05/31 | 692.5 | 694.2 | 692.5 | 694.2 | +2.2 | +0.3% | 5,250 |
| 2024/05/30 | 692.7 | 692.7 | 691.2 | 692 | -1.4 | -0.2% | 15,750 |
| 2024/05/29 | 702.8 | 702.8 | 692.3 | 693.4 | -2.2 | -0.3% | 37,380 |
| 2024/05/28 | 696.3 | 696.3 | 694.9 | 695.6 | -0.7 | -0.1% | 9,050 |
| 2024/05/27 | 697.7 | 697.7 | 696.1 | 696.3 | +0.2 | ±0% | 1,910 |
| 2024/05/24 | 703.7 | 703.7 | 694.1 | 696.1 | -1.3 | -0.2% | 17,500 |
| 2024/05/23 | 704.9 | 704.9 | 696.6 | 697.4 | -0.7 | -0.1% | 5,520 |
| 2024/05/22 | 705.4 | 705.4 | 698.1 | 698.1 | +0.2 | ±0% | 13,300 |
| 2024/05/21 | 698 | 698 | 697.1 | 697.9 | -0.1 | ±0% | 12,890 |
| 2024/05/20 | 701.5 | 701.5 | 697.8 | 698 | -1.1 | -0.2% | 15,020 |
| 2024/05/17 | 700.4 | 700.4 | 699.1 | 699.1 | -2.5 | -0.4% | 15,120 |
| 2024/05/16 | 700.8 | 701.8 | 700.8 | 701.6 | +3.9 | +0.6% | 6,750 |
| 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 |
101～
150
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
