687.5
-3.3 (-0.48%)
株価：2025/05/02 15:24
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 680.8 | 689.1 | 680.8 | 687.5 | -3.3 | -0.5% | 158,670 |
| 2025/05/01 | 690.1 | 691 | 689.9 | 690.8 | +0.8 | +0.1% | 7,280 |
| 2025/04/30 | 687.9 | 690 | 687.9 | 690 | +2.9 | +0.4% | 5,050 |
| 2025/04/28 | 686.5 | 687.2 | 686.4 | 687.1 | +1.1 | +0.2% | 5,990 |
| 2025/04/25 | 686.5 | 686.5 | 684.7 | 686 | +1.9 | +0.3% | 11,520 |
| 2025/04/24 | 685.6 | 686.4 | 683.9 | 684.1 | -0.6 | -0.1% | 3,200 |
| 2025/04/23 | 686.5 | 689.3 | 684 | 684.7 | -0.3 | ±0% | 84,480 |
| 2025/04/22 | 686.5 | 686.5 | 683.5 | 685 | -1.5 | -0.2% | 8,340 |
| 2025/04/21 | 686.3 | 686.5 | 684.8 | 686.5 | +0.2 | ±0% | 13,920 |
| 2025/04/18 | 688.9 | 688.9 | 682.3 | 686.3 | +0.8 | +0.1% | 360 |
| 2025/04/17 | 685 | 686 | 680.2 | 685.5 | +1.3 | +0.2% | 1,450 |
| 2025/04/16 | 686.4 | 686.4 | 683.9 | 684.2 | +0.3 | ±0% | 3,510 |
| 2025/04/15 | 682.8 | 683.9 | 682.3 | 683.9 | +3.9 | +0.6% | 19,410 |
| 2025/04/14 | 680 | 680.8 | 678.9 | 680 | -3 | -0.4% | 17,480 |
| 2025/04/11 | 683.9 | 683.9 | 680.5 | 683 | ±0 | ±0% | 65,580 |
| 2025/04/10 | 685.4 | 685.4 | 682.1 | 683 | -5.3 | -0.8% | 31,200 |
| 2025/04/09 | 693.4 | 693.4 | 686.5 | 688.3 | -4.4 | -0.6% | 41,480 |
| 2025/04/08 | 687.7 | 701 | 687.7 | 692.7 | -5 | -0.7% | 53,330 |
| 2025/04/07 | 703.6 | 703.6 | 697.7 | 697.7 | +0.6 | +0.1% | 69,240 |
| 2025/04/04 | 691.4 | 698.7 | 691.4 | 697.1 | +2.2 | +0.3% | 141,000 |
| 2025/04/03 | 695 | 695 | 693.1 | 694.9 | +4.9 | +0.7% | 16,640 |
| 2025/04/02 | 687.7 | 690.5 | 687.7 | 690 | -0.8 | -0.1% | 5,900 |
| 2025/04/01 | 689.8 | 690.9 | 687 | 690.8 | -0.2 | ±0% | 13,330 |
| 2025/03/31 | 689.7 | 691.2 | 689.7 | 691 | +4.1 | +0.6% | 25,130 |
| 2025/03/28 | 685.3 | 687 | 685.3 | 686.9 | +0.9 | +0.1% | 2,700 |
| 2025/03/27 | 686.9 | 686.9 | 686 | 686 | -0.1 | ±0% | 1,410 |
| 2025/03/26 | 686.5 | 686.5 | 685.7 | 686.1 | +6 | +0.9% | 610 |
| 2025/03/25 | 687.9 | 687.9 | 680.1 | 680.1 | -7.8 | -1.1% | 26,250 |
| 2025/03/24 | 686 | 687.9 | 686 | 687.9 | +2.9 | +0.4% | 2,110 |
| 2025/03/21 | 687.8 | 688.4 | 685 | 685 | -1.5 | -0.2% | 5,890 |
| 2025/03/19 | 685.8 | 686.5 | 685.4 | 686.5 | -0.9 | -0.1% | 4,660 |
| 2025/03/18 | 687.3 | 687.4 | 685.3 | 687.4 | +1.7 | +0.2% | 14,690 |
| 2025/03/17 | 685.4 | 687.2 | 685.4 | 685.7 | -1.8 | -0.3% | 1,530 |
| 2025/03/14 | 687.8 | 688 | 686.8 | 687.5 | -0.2 | ±0% | 67,290 |
| 2025/03/13 | 686.8 | 687.7 | 686.5 | 687.7 | -0.8 | -0.1% | 5,990 |
| 2025/03/12 | 686 | 688.5 | 686 | 688.5 | -1.7 | -0.2% | 104,060 |
| 2025/03/11 | 687.7 | 693 | 687.7 | 690.2 | +4 | +0.6% | 92,330 |
| 2025/03/10 | 685.6 | 689.9 | 685.6 | 686.2 | -2.4 | -0.3% | 104,050 |
| 2025/03/07 | 685 | 688.6 | 685 | 688.6 | +2.9 | +0.4% | 9,220 |
| 2025/03/06 | 685.1 | 686.1 | 684.5 | 685.7 | -2.9 | -0.4% | 4,760 |
| 2025/03/05 | 689 | 689 | 687.1 | 688.6 | -1.8 | -0.3% | 5,280 |
| 2025/03/04 | 688.5 | 691 | 688.5 | 690.4 | +3.6 | +0.5% | 18,580 |
| 2025/03/03 | 688.3 | 688.3 | 685.1 | 686.8 | -1.7 | -0.2% | 5,760 |
| 2025/02/28 | 685.1 | 688.5 | 685.1 | 688.5 | +3.4 | +0.5% | 15,280 |
| 2025/02/27 | 688.5 | 688.5 | 685 | 685.1 | +0.8 | +0.1% | 9,610 |
| 2025/02/26 | 687 | 687 | 683.6 | 684.3 | +2 | +0.3% | 12,340 |
| 2025/02/25 | 680 | 683.1 | 680 | 682.3 | +2.3 | +0.3% | 28,900 |
| 2025/02/21 | 679.2 | 680 | 678.6 | 680 | +1 | +0.1% | 24,690 |
| 2025/02/20 | 679.8 | 679.8 | 678.3 | 679 | +0.9 | +0.1% | 1,500 |
| 2025/02/19 | 677.1 | 678.1 | 677.1 | 678.1 | -1.2 | -0.2% | 1,880 |
1～
50
件表示中 / 678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
