684
+2.7 (+0.40%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 726.3 | 731.3 | 726.3 | 731.3 | +1.9 | +0.3% | 7,300 |
| 2023/08/07 | 731.5 | 731.5 | 728.6 | 729.4 | +3.7 | +0.5% | 68,950 |
| 2023/08/04 | 724.2 | 726.7 | 724.2 | 725.7 | -0.7 | -0.1% | 46,850 |
| 2023/08/03 | 725.7 | 727.4 | 725.7 | 726.4 | -2 | -0.3% | 55,110 |
| 2023/08/02 | 731.5 | 731.5 | 727.5 | 728.4 | -1.4 | -0.2% | 49,310 |
| 2023/08/01 | 730 | 730 | 729.4 | 729.8 | +1.3 | +0.2% | 1,220 |
| 2023/07/31 | 732 | 732 | 728 | 728.5 | +0.1 | ±0% | 11,090 |
| 2023/07/28 | 729.5 | 729.5 | 726.7 | 728.4 | -3.8 | -0.5% | 62,840 |
| 2023/07/27 | 733.7 | 733.7 | 731.5 | 732.2 | +1.3 | +0.2% | 52,600 |
| 2023/07/26 | 730.6 | 730.9 | 729.1 | 730.9 | -0.4 | -0.1% | 34,120 |
| 2023/07/25 | 731.5 | 731.6 | 730.8 | 731.3 | -1.2 | -0.2% | 4,130 |
| 2023/07/24 | 734.9 | 734.9 | 732 | 732.5 | -0.4 | -0.1% | 29,580 |
| 2023/07/21 | 735.1 | 735.1 | 732.9 | 732.9 | -2.2 | -0.3% | 3,170 |
| 2023/07/20 | 738.5 | 738.5 | 735.1 | 735.1 | -1.5 | -0.2% | 30,330 |
| 2023/07/19 | 737.9 | 737.9 | 735 | 736.6 | +0.4 | +0.1% | 18,990 |
| 2023/07/18 | 737.8 | 737.8 | 734.6 | 736.2 | -1 | -0.1% | 11,430 |
| 2023/07/14 | 739.5 | 739.5 | 736.7 | 737.2 | +3.5 | +0.5% | 17,860 |
| 2023/07/13 | 734.4 | 735 | 733.6 | 733.7 | +4.3 | +0.6% | 17,700 |
| 2023/07/12 | 729.5 | 729.5 | 728.9 | 729.4 | +0.4 | +0.1% | 29,870 |
| 2023/07/11 | 731.4 | 731.4 | 727.5 | 729 | +3.7 | +0.5% | 5,880 |
| 2023/07/10 | 728.1 | 728.1 | 724.6 | 725.3 | -3.2 | -0.4% | 12,540 |
| 2023/07/07 | 729.9 | 774 | 723.3 | 728.5 | -2.3 | -0.3% | 52,970 |
| 2023/07/06 | 734.3 | 734.3 | 729.7 | 730.8 | -2.4 | -0.3% | 26,440 |
| 2023/07/05 | 734.1 | 734.2 | 733 | 733.2 | -0.9 | -0.1% | 9,280 |
| 2023/07/04 | 735 | 735 | 733.4 | 734.1 | -0.6 | -0.1% | 22,710 |
| 2023/07/03 | 736.7 | 736.7 | 733.9 | 734.7 | -0.9 | -0.1% | 65,980 |
| 2023/06/30 | 733.8 | 735.7 | 733.8 | 735.6 | -3.5 | -0.5% | 24,640 |
| 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 |
501～
550
件表示中 / 755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
