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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 740.5 | 740.5 | 739.1 | 739.1 | +0.3 | ±0% | 2,800 |
| 2023/06/28 | 741.2 | 741.2 | 738.5 | 738.8 | -1.4 | -0.2% | 3,060 |
| 2023/06/27 | 741 | 741.5 | 739.3 | 740.2 | -0.7 | -0.1% | 4,310 |
| 2023/06/26 | 742.8 | 742.8 | 739.8 | 740.9 | +1.7 | +0.2% | 4,880 |
| 2023/06/23 | 741.2 | 741.2 | 737.9 | 739.2 | -1.5 | -0.2% | 70,070 |
| 2023/06/22 | 743.7 | 743.7 | 740.5 | 740.7 | -0.5 | -0.1% | 25,710 |
| 2023/06/21 | 741.4 | 741.8 | 740.2 | 741.2 | +1.7 | +0.2% | 1,120 |
| 2023/06/20 | 740.4 | 740.4 | 738.1 | 739.5 | -1.2 | -0.2% | 4,740 |
| 2023/06/19 | 744.7 | 744.7 | 740.5 | 740.7 | -1.5 | -0.2% | 3,120 |
| 2023/06/16 | 741.9 | 743.4 | 741.9 | 742.2 | +3.8 | +0.5% | 2,800 |
| 2023/06/15 | 740.2 | 740.5 | 737.5 | 738.4 | -1.9 | -0.3% | 8,460 |
| 2023/06/14 | 742.6 | 742.6 | 740 | 740.3 | -3.5 | -0.5% | 10,100 |
| 2023/06/13 | 753 | 753 | 743.4 | 743.8 | +1.6 | +0.2% | 11,060 |
| 2023/06/12 | 741.1 | 743.5 | 741.1 | 742.2 | -2.5 | -0.3% | 7,830 |
| 2023/06/09 | 747.3 | 747.3 | 743.6 | 744.7 | +1.8 | +0.2% | 1,550 |
| 2023/06/08 | 746.2 | 746.2 | 742 | 742.9 | -3.7 | -0.5% | 4,150 |
| 2023/06/07 | 748.7 | 748.7 | 745.3 | 746.6 | +1.1 | +0.1% | 9,270 |
| 2023/06/06 | 744 | 746 | 744 | 745.5 | +1.8 | +0.2% | 2,370 |
| 2023/06/05 | 747.8 | 747.8 | 743.7 | 743.7 | -6.3 | -0.8% | 99,160 |
| 2023/06/02 | 752.8 | 752.8 | 749 | 750 | +2.7 | +0.4% | 13,640 |
| 2023/06/01 | 747.1 | 749 | 746.9 | 747.3 | +0.3 | ±0% | 20,750 |
| 2023/05/31 | 748.9 | 748.9 | 746 | 747 | +4 | +0.5% | 2,640 |
| 2023/05/30 | 740.6 | 743.6 | 740.6 | 743 | +2.4 | +0.3% | 1,860 |
| 2023/05/29 | 744.3 | 744.3 | 740.1 | 740.6 | -3.4 | -0.5% | 12,160 |
| 2023/05/26 | 745.5 | 745.5 | 742.5 | 744 | -3.2 | -0.4% | 35,090 |
| 2023/05/25 | 750.2 | 750.2 | 746.2 | 747.2 | -3.5 | -0.5% | 48,000 |
| 2023/05/24 | 749.3 | 750.7 | 749.3 | 750.7 | +1.6 | +0.2% | 7,280 |
| 2023/05/23 | 751 | 751 | 748.4 | 749.1 | -1.9 | -0.3% | 18,860 |
| 2023/05/22 | 753.6 | 753.6 | 751 | 751 | -1.7 | -0.2% | 4,080 |
| 2023/05/19 | 748.6 | 754.8 | 748.6 | 752.7 | -2.9 | -0.4% | 41,430 |
| 2023/05/18 | 758.3 | 758.3 | 754.4 | 755.6 | -2.4 | -0.3% | 1,840 |
| 2023/05/17 | 760.2 | 760.2 | 757.3 | 758 | -2.6 | -0.3% | 28,050 |
| 2023/05/16 | 761.8 | 761.8 | 758.3 | 760.6 | +0.8 | +0.1% | 1,930 |
| 2023/05/15 | 762.9 | 762.9 | 758.9 | 759.8 | -3.9 | -0.5% | 3,270 |
| 2023/05/12 | 764 | 764 | 762.4 | 763.7 | +1.7 | +0.2% | 18,600 |
| 2023/05/11 | 760 | 762.1 | 760 | 762 | +3 | +0.4% | 1,740 |
| 2023/05/10 | 760.4 | 760.4 | 758.6 | 759 | -0.8 | -0.1% | 16,700 |
| 2023/05/09 | 762.1 | 762.1 | 758.5 | 759.8 | -2 | -0.3% | 39,820 |
| 2023/05/08 | 764.5 | 764.5 | 760 | 761.8 | +5.9 | +0.8% | 30,040 |
| 2023/05/02 | 752.6 | 756.3 | 752.6 | 755.9 | -3.1 | -0.4% | 13,010 |
| 2023/05/01 | 757.8 | 759.4 | 757.1 | 759 | +1.2 | +0.2% | 12,860 |
| 2023/04/28 | 759 | 759 | 756 | 757.8 | -2.2 | -0.3% | 3,540 |
| 2023/04/27 | 762.7 | 762.7 | 759.2 | 760 | -1.1 | -0.1% | 6,290 |
| 2023/04/26 | 760 | 761.4 | 759.8 | 761.1 | +2.2 | +0.3% | 10,980 |
| 2023/04/25 | 760.3 | 760.3 | 757 | 758.9 | +3.3 | +0.4% | 3,990 |
| 2023/04/24 | 756.9 | 756.9 | 754.3 | 755.6 | -0.7 | -0.1% | 1,920 |
| 2023/04/21 | 757.9 | 757.9 | 755.1 | 756.3 | +2.9 | +0.4% | 2,930 |
| 2023/04/20 | 755.6 | 755.6 | 753.1 | 753.4 | -0.8 | -0.1% | 2,730 |
| 2023/04/19 | 756.3 | 756.3 | 753.3 | 754.2 | ±0 | ±0% | 4,590 |
| 2023/04/18 | 755.6 | 755.6 | 752.7 | 754.2 | -2.8 | -0.4% | 24,580 |
451～
500
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
