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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 701 | 701 | 691.5 | 692.2 | -0.6 | -0.1% | 49,120 |
| 2024/11/29 | 690.8 | 692.8 | 690.8 | 692.8 | +1.5 | +0.2% | 12,700 |
| 2024/11/28 | 692.6 | 692.6 | 690.8 | 691.3 | +1 | +0.1% | 8,240 |
| 2024/11/27 | 690.3 | 690.3 | 689.6 | 690.3 | +0.9 | +0.1% | 5,630 |
| 2024/11/26 | 690.2 | 690.3 | 689.4 | 689.4 | +0.2 | ±0% | 161,590 |
| 2024/11/25 | 686.7 | 689.2 | 686.7 | 689.2 | +2.7 | +0.4% | 35,100 |
| 2024/11/22 | 685.6 | 687.2 | 685.6 | 686.5 | -1.2 | -0.2% | 16,830 |
| 2024/11/21 | 689.4 | 689.4 | 687.6 | 687.7 | -0.4 | -0.1% | 4,320 |
| 2024/11/20 | 686.8 | 688.5 | 686.8 | 688.1 | -0.3 | ±0% | 7,340 |
| 2024/11/19 | 687.3 | 688.4 | 687.1 | 688.4 | +1 | +0.1% | 6,640 |
| 2024/11/18 | 685.5 | 687.4 | 685.5 | 687.4 | +2 | +0.3% | 8,370 |
| 2024/11/15 | 685.5 | 686.4 | 685.2 | 685.4 | -0.6 | -0.1% | 288,650 |
| 2024/11/14 | 689.9 | 689.9 | 685.6 | 686 | ±0 | ±0% | 7,550 |
| 2024/11/13 | 689.9 | 689.9 | 685.6 | 686 | -2.9 | -0.4% | 22,250 |
| 2024/11/12 | 687 | 689.2 | 687 | 688.9 | -0.8 | -0.1% | 9,920 |
| 2024/11/11 | 690.9 | 691 | 688.6 | 689.7 | -0.6 | -0.1% | 34,950 |
| 2024/11/08 | 688.5 | 690.8 | 688.5 | 690.3 | +1.8 | +0.3% | 10,800 |
| 2024/11/07 | 686.8 | 688.5 | 686.8 | 688.5 | -0.3 | ±0% | 62,860 |
| 2024/11/06 | 693 | 693 | 686 | 688.8 | -2.4 | -0.3% | 270,900 |
| 2024/11/05 | 693.3 | 693.3 | 690.8 | 691.2 | -0.5 | -0.1% | 12,830 |
| 2024/11/01 | 690.1 | 691.9 | 690.1 | 691.7 | +0.4 | +0.1% | 262,610 |
| 2024/10/31 | 690.8 | 691.6 | 690.8 | 691.3 | -2.8 | -0.4% | 22,610 |
| 2024/10/30 | 695.8 | 695.8 | 693.5 | 694.1 | +1 | +0.1% | 11,860 |
| 2024/10/29 | 690.9 | 693.1 | 690.9 | 693.1 | ±0 | ±0% | 12,270 |
| 2024/10/28 | 694.7 | 694.7 | 692.5 | 693.1 | -3.3 | -0.5% | 9,190 |
| 2024/10/25 | 694.9 | 696.5 | 694.9 | 696.4 | +1 | +0.1% | 18,210 |
| 2024/10/24 | 695.1 | 695.4 | 694.3 | 695.4 | +0.5 | +0.1% | 22,710 |
| 2024/10/23 | 698.3 | 698.3 | 694.7 | 694.9 | -1 | -0.1% | 32,350 |
| 2024/10/22 | 698 | 698 | 695.7 | 695.9 | -4.1 | -0.6% | 71,840 |
| 2024/10/21 | 700.3 | 700.3 | 699.4 | 700 | +0.8 | +0.1% | 146,870 |
| 2024/10/18 | 700 | 700.1 | 699.2 | 699.2 | -2.1 | -0.3% | 150,770 |
| 2024/10/17 | 701 | 701.7 | 700.7 | 701.3 | +0.1 | ±0% | 12,670 |
| 2024/10/16 | 702.4 | 702.5 | 701.2 | 701.2 | +1.8 | +0.3% | 445,070 |
| 2024/10/15 | 700.3 | 700.3 | 699.2 | 699.4 | -1 | -0.1% | 11,900 |
| 2024/10/11 | 699.6 | 700.4 | 699.5 | 700.4 | +0.8 | +0.1% | 25,080 |
| 2024/10/10 | 701.5 | 701.5 | 699.3 | 699.6 | -6.5 | -0.9% | 26,330 |
| 2024/10/09 | 705.2 | 706.6 | 705.2 | 706.1 | -0.9 | -0.1% | 1,432,070 |
| 2024/10/08 | 706.1 | 707 | 705.4 | 707 | +0.9 | +0.1% | 845,800 |
| 2024/10/07 | 706 | 707.1 | 705.2 | 706.1 | -7 | -1% | 136,660 |
| 2024/10/04 | 715.2 | 715.2 | 712.9 | 713.1 | -1.6 | -0.2% | 718,640 |
| 2024/10/03 | 716.4 | 716.4 | 714.7 | 714.7 | -1.7 | -0.2% | 5,100 |
| 2024/10/02 | 718.7 | 718.7 | 715.9 | 716.4 | +0.8 | +0.1% | 20,650 |
| 2024/10/01 | 717.6 | 717.6 | 715.2 | 715.6 | -1.8 | -0.3% | 22,900 |
| 2024/09/30 | 716.4 | 717.5 | 716.4 | 717.4 | +2.7 | +0.4% | 20,190 |
| 2024/09/27 | 714 | 715.4 | 714 | 714.7 | -1.9 | -0.3% | 44,120 |
| 2024/09/26 | 718.5 | 718.5 | 715.8 | 716.6 | -1.2 | -0.2% | 32,730 |
| 2024/09/25 | 717.7 | 718.3 | 717.2 | 717.8 | +0.8 | +0.1% | 8,080 |
| 2024/09/24 | 719 | 719 | 716.4 | 717 | -2.3 | -0.3% | 10,620 |
| 2024/09/20 | 718.2 | 720.5 | 716.9 | 719.3 | +1.8 | +0.3% | 270,210 |
| 2024/09/19 | 717.6 | 717.6 | 716.2 | 717.5 | -1.6 | -0.2% | 50,420 |
101～
150
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
