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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 759.9 | 762.4 | 758.5 | 759.1 | +7.6 | +1% | 6,840 |
| 2023/03/15 | 752.1 | 752.1 | 750.7 | 751.5 | -4.2 | -0.6% | 6,340 |
| 2023/03/14 | 754.8 | 757 | 754.2 | 755.7 | +5.5 | +0.7% | 12,220 |
| 2023/03/13 | 750.7 | 751.3 | 746.4 | 750.2 | +6.1 | +0.8% | 18,940 |
| 2023/03/10 | 741 | 744.4 | 741 | 744.1 | +8 | +1.1% | 9,840 |
| 2023/03/09 | 738.2 | 738.2 | 735 | 736.1 | +0.4 | +0.1% | 1,200 |
| 2023/03/08 | 739.2 | 739.2 | 734.5 | 735.7 | -3.6 | -0.5% | 18,900 |
| 2023/03/07 | 740 | 740 | 737.9 | 739.3 | -0.4 | -0.1% | 4,000 |
| 2023/03/06 | 738.8 | 739.8 | 736.6 | 739.7 | +2.4 | +0.3% | 5,550 |
| 2023/03/03 | 737.3 | 737.3 | 736.2 | 737.3 | -0.5 | -0.1% | 7,530 |
| 2023/03/02 | 740.7 | 740.7 | 737.4 | 737.8 | -3.1 | -0.4% | 8,120 |
| 2023/03/01 | 741.9 | 741.9 | 740.4 | 740.9 | -0.5 | -0.1% | 2,740 |
| 2023/02/28 | 741 | 741.5 | 741 | 741.4 | +1.2 | +0.2% | 1,770 |
| 2023/02/27 | 744.2 | 744.2 | 740.1 | 740.2 | -4.3 | -0.6% | 22,560 |
| 2023/02/24 | 746.9 | 746.9 | 743.1 | 744.5 | +1.7 | +0.2% | 24,270 |
| 2023/02/22 | 744.9 | 744.9 | 741.9 | 742.8 | -3.2 | -0.4% | 9,490 |
| 2023/02/21 | 746 | 746 | 745 | 746 | -1.3 | -0.2% | 1,530 |
| 2023/02/20 | 751.1 | 751.1 | 746.9 | 747.3 | +3.2 | +0.4% | 4,340 |
| 2023/02/17 | 747 | 747 | 744 | 744.1 | -3.9 | -0.5% | 9,480 |
| 2023/02/16 | 748 | 748.1 | 746.5 | 748 | -1.2 | -0.2% | 5,340 |
| 2023/02/15 | 750.2 | 750.2 | 748 | 749.2 | -2.3 | -0.3% | 11,430 |
| 2023/02/14 | 750.2 | 751.7 | 750.2 | 751.5 | +0.2 | ±0% | 2,150 |
| 2023/02/13 | 754 | 754 | 751 | 751.3 | -1.3 | -0.2% | 7,800 |
| 2023/02/10 | 752.5 | 753.4 | 751.9 | 752.6 | -3.5 | -0.5% | 22,450 |
| 2023/02/09 | 759 | 759 | 755.1 | 756.1 | +0.4 | +0.1% | 480 |
| 2023/02/08 | 757.6 | 757.6 | 754.8 | 755.7 | -0.3 | ±0% | 18,840 |
| 2023/02/07 | 759.7 | 759.7 | 754.6 | 756 | -3.4 | -0.4% | 12,660 |
| 2023/02/06 | 762.2 | 762.2 | 758.9 | 759.4 | -6.5 | -0.8% | 2,320 |
| 2023/02/03 | 768 | 768 | 765.8 | 765.9 | +0.4 | +0.1% | 1,920 |
| 2023/02/02 | 767.8 | 767.8 | 762.7 | 765.5 | +4 | +0.5% | 960 |
| 2023/02/01 | 760.4 | 762 | 760.4 | 761.5 | +1.5 | +0.2% | 7,640 |
| 2023/01/31 | 762 | 762 | 760 | 760 | -2.3 | -0.3% | 3,490 |
| 2023/01/30 | 764.3 | 764.3 | 760.4 | 762.3 | ±0 | ±0% | 3,520 |
| 2023/01/27 | 764 | 764 | 761.3 | 762.3 | -1.8 | -0.2% | 6,540 |
| 2023/01/26 | 764.6 | 764.7 | 764.1 | 764.1 | +0.9 | +0.1% | 30 |
| 2023/01/25 | 765.3 | 765.3 | 763 | 763.2 | +0.8 | +0.1% | 420 |
| 2023/01/24 | 763.5 | 763.5 | 761.8 | 762.4 | -2.2 | -0.3% | 5,460 |
| 2023/01/23 | 765 | 765 | 764.4 | 764.6 | -0.4 | -0.1% | 6,210 |
| 2023/01/20 | 767.6 | 767.6 | 764.8 | 765 | -4.3 | -0.6% | 1,660 |
| 2023/01/19 | 769.9 | 770.3 | 768 | 769.3 | +5.4 | +0.7% | 5,200 |
| 2023/01/18 | 761.9 | 764 | 761.7 | 763.9 | +1.9 | +0.2% | 1,540 |
| 2023/01/17 | 764.9 | 764.9 | 761.8 | 762 | -1.5 | -0.2% | 2,570 |
| 2023/01/16 | 765.1 | 765.1 | 762.4 | 763.5 | -1.6 | -0.2% | 13,700 |
| 2023/01/13 | 765 | 766.2 | 764.8 | 765.1 | +1.8 | +0.2% | 6,980 |
| 2023/01/12 | 762 | 764 | 761.6 | 763.3 | +2.3 | +0.3% | 3,800 |
| 2023/01/11 | 765 | 765 | 761 | 761 | -1 | -0.1% | 260 |
| 2023/01/10 | 769.5 | 769.5 | 760.9 | 762 | +3.6 | +0.5% | 2,780 |
| 2023/01/06 | 759.8 | 760.2 | 757 | 758.4 | -2.3 | -0.3% | 1,600 |
| 2023/01/05 | 775 | 775 | 759 | 760.7 | -0.1 | ±0% | 1,940 |
| 2023/01/04 | 781 | 781 | 759.5 | 760.8 | +4.3 | +0.6% | 5,740 |
401～
450
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
