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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 678.6 | 679.4 | 678.2 | 679.3 | +0.7 | +0.1% | 7,630 |
| 2025/02/17 | 680.9 | 680.9 | 678.6 | 678.6 | +0.6 | +0.1% | 23,530 |
| 2025/02/14 | 679.5 | 679.5 | 677 | 678 | +2.6 | +0.4% | 4,950 |
| 2025/02/13 | 677.6 | 677.6 | 674.6 | 675.4 | -1.8 | -0.3% | 92,980 |
| 2025/02/12 | 678.9 | 678.9 | 677.2 | 677.2 | -2.1 | -0.3% | 3,910 |
| 2025/02/10 | 681.1 | 681.1 | 678.8 | 679.3 | -1.7 | -0.2% | 4,260 |
| 2025/02/07 | 680.6 | 681.1 | 680.2 | 681 | -0.4 | -0.1% | 25,670 |
| 2025/02/06 | 683.6 | 683.6 | 681.2 | 681.4 | +2.1 | +0.3% | 15,910 |
| 2025/02/05 | 679 | 680 | 678.7 | 679.3 | +1.9 | +0.3% | 44,240 |
| 2025/02/04 | 680 | 680 | 677.4 | 677.4 | -2.7 | -0.4% | 41,080 |
| 2025/02/03 | 678.4 | 680.1 | 678 | 680.1 | +1.5 | +0.2% | 5,700 |
| 2025/01/31 | 681.6 | 681.6 | 678.4 | 678.6 | -1.4 | -0.2% | 62,130 |
| 2025/01/30 | 681.3 | 681.3 | 678.6 | 680 | -0.2 | ±0% | 4,310 |
| 2025/01/29 | 679.1 | 680.2 | 679.1 | 680.2 | +0.7 | +0.1% | 1,500 |
| 2025/01/28 | 678.7 | 679.5 | 678.4 | 679.5 | +2.1 | +0.3% | 16,980 |
| 2025/01/27 | 676.4 | 678.3 | 676.4 | 677.4 | -0.2 | ±0% | 11,820 |
| 2025/01/24 | 676.4 | 677.6 | 675.9 | 677.6 | +1.3 | +0.2% | 29,400 |
| 2025/01/23 | 677 | 677.1 | 676.1 | 676.3 | -1.2 | -0.2% | 4,510 |
| 2025/01/22 | 679.4 | 679.4 | 677 | 677.5 | -1.6 | -0.2% | 1,990 |
| 2025/01/21 | 677.9 | 679.4 | 677.7 | 679.1 | +2.2 | +0.3% | 3,340 |
| 2025/01/20 | 677.8 | 677.8 | 676 | 676.9 | -1 | -0.1% | 1,730 |
| 2025/01/17 | 678.8 | 678.8 | 677 | 677.9 | +1.5 | +0.2% | 7,440 |
| 2025/01/16 | 675 | 676.5 | 675 | 676.4 | +3.5 | +0.5% | 5,280 |
| 2025/01/15 | 672.3 | 672.9 | 671.9 | 672.9 | -0.1 | ±0% | 66,210 |
| 2025/01/14 | 674.5 | 674.5 | 672 | 673 | -3.6 | -0.5% | 12,910 |
| 2025/01/10 | 676.8 | 677 | 675.9 | 676.6 | -0.4 | -0.1% | 89,280 |
| 2025/01/09 | 678.5 | 678.5 | 676.1 | 677 | -3.9 | -0.6% | 3,350 |
| 2025/01/08 | 683 | 683 | 680.9 | 680.9 | -2.9 | -0.4% | 4,860 |
| 2025/01/07 | 684 | 684 | 681.8 | 683.8 | +0.7 | +0.1% | 19,300 |
| 2025/01/06 | 683.8 | 683.8 | 681.6 | 683.1 | +2.1 | +0.3% | 17,100 |
| 2024/12/30 | 678.7 | 681.5 | 678.7 | 681 | -0.7 | -0.1% | 4,900 |
| 2024/12/27 | 681.3 | 682.4 | 681.3 | 681.7 | +0.6 | +0.1% | 54,860 |
| 2024/12/26 | 681.4 | 681.5 | 680.7 | 681.1 | -0.3 | ±0% | 10,030 |
| 2024/12/25 | 689.7 | 689.7 | 681.4 | 681.4 | ±0 | ±0% | 29,650 |
| 2024/12/24 | 681.6 | 682.3 | 681.4 | 681.4 | -1.7 | -0.2% | 287,240 |
| 2024/12/23 | 683.1 | 683.5 | 683 | 683.1 | +0.7 | +0.1% | 131,290 |
| 2024/12/20 | 682.8 | 683.3 | 682.1 | 682.4 | ±0 | ±0% | 40,130 |
| 2024/12/19 | 687 | 687 | 656.6 | 682.4 | -5.8 | -0.8% | 42,630 |
| 2024/12/18 | 686.8 | 688.2 | 686.8 | 688.2 | +1 | +0.1% | 10,940 |
| 2024/12/17 | 687.4 | 687.6 | 687 | 687.2 | -0.2 | ±0% | 7,650 |
| 2024/12/16 | 689.9 | 689.9 | 687.1 | 687.4 | -1.9 | -0.3% | 11,440 |
| 2024/12/13 | 691.9 | 691.9 | 689.2 | 689.3 | -0.9 | -0.1% | 7,650 |
| 2024/12/12 | 690.4 | 691.2 | 690.2 | 690.2 | -0.8 | -0.1% | 44,780 |
| 2024/12/11 | 692.3 | 692.3 | 691 | 691 | -1.4 | -0.2% | 4,860 |
| 2024/12/10 | 693.3 | 693.3 | 692.3 | 692.4 | -1.8 | -0.3% | 28,880 |
| 2024/12/09 | 694.2 | 694.2 | 693.5 | 694.2 | +1.4 | +0.2% | 5,800 |
| 2024/12/06 | 692.6 | 692.8 | 692 | 692.8 | +0.8 | +0.1% | 4,150 |
| 2024/12/05 | 688.9 | 692.2 | 688.9 | 692 | +0.4 | +0.1% | 6,120 |
| 2024/12/04 | 692.4 | 692.4 | 691.2 | 691.6 | -0.1 | ±0% | 10,870 |
| 2024/12/03 | 690.8 | 692.6 | 690.8 | 691.7 | -0.5 | -0.1% | 2,420 |
51～
100
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
