680.1
-3.3 (-0.48%)
株価：2025/07/10 14:34
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 725.6 | 725.6 | 724 | 725.2 | +2.4 | +0.3% | 60,650 |
| 2024/02/01 | 724.8 | 724.8 | 722.5 | 722.8 | +1.7 | +0.2% | 1,073,790 |
| 2024/01/31 | 721.3 | 721.5 | 720.1 | 721.1 | +0.6 | +0.1% | 86,400 |
| 2024/01/30 | 720 | 720.5 | 719.7 | 720.5 | +1.9 | +0.3% | 34,050 |
| 2024/01/29 | 718.2 | 718.7 | 718 | 718.6 | -1.4 | -0.2% | 32,980 |
| 2024/01/26 | 722.5 | 722.5 | 719.3 | 720 | +2.2 | +0.3% | 211,370 |
| 2024/01/25 | 717 | 717.9 | 716.6 | 717.8 | -1.4 | -0.2% | 14,160 |
| 2024/01/24 | 718.9 | 719.3 | 718 | 719.2 | -0.6 | -0.1% | 16,770 |
| 2024/01/23 | 720.8 | 720.8 | 718.7 | 719.8 | +1.3 | +0.2% | 26,500 |
| 2024/01/22 | 718 | 718.7 | 717.3 | 718.5 | +0.5 | +0.1% | 16,310 |
| 2024/01/19 | 720.8 | 720.8 | 717.3 | 718 | -1.3 | -0.2% | 27,140 |
| 2024/01/18 | 720 | 720.4 | 719 | 719.3 | -3.5 | -0.5% | 14,500 |
| 2024/01/17 | 724.9 | 724.9 | 721.2 | 722.8 | -1.2 | -0.2% | 27,060 |
| 2024/01/16 | 727 | 727 | 722.9 | 724 | -1.5 | -0.2% | 42,200 |
| 2024/01/15 | 726.2 | 755.7 | 724.5 | 725.5 | +2.8 | +0.4% | 38,160 |
| 2024/01/12 | 722.7 | 724 | 722.7 | 722.7 | +1.5 | +0.2% | 32,260 |
| 2024/01/11 | 723.8 | 723.8 | 720.7 | 721.2 | +0.2 | ±0% | 15,540 |
| 2024/01/10 | 720.9 | 722.2 | 720.8 | 721 | -4 | -0.6% | 26,310 |
| 2024/01/09 | 723.6 | 725.8 | 723.6 | 725 | -0.5 | -0.1% | 38,110 |
| 2024/01/05 | 725.8 | 725.8 | 724.5 | 725.5 | -2.5 | -0.3% | 49,580 |
| 2024/01/04 | 726.3 | 728.5 | 726.3 | 728 | -1.9 | -0.3% | 55,000 |
| 2023/12/29 | 730.2 | 730.2 | 728.9 | 729.9 | -1.2 | -0.2% | 11,490 |
| 2023/12/28 | 729.4 | 731.5 | 729.4 | 731.1 | +2 | +0.3% | 136,400 |
| 2023/12/27 | 729.1 | 729.1 | 727.8 | 729.1 | -0.3 | ±0% | 21,890 |
| 2023/12/26 | 727.3 | 729.4 | 726.2 | 729.4 | -0.3 | ±0% | 42,570 |
| 2023/12/25 | 731.1 | 731.1 | 729.1 | 729.7 | +0.6 | +0.1% | 4,940 |
| 2023/12/22 | 728.4 | 729.1 | 727.8 | 729.1 | -0.3 | ±0% | 24,290 |
| 2023/12/21 | 726.2 | 729.7 | 726.2 | 729.4 | +1.3 | +0.2% | 76,570 |
| 2023/12/20 | 727.2 | 728.1 | 726.8 | 728.1 | +0.9 | +0.1% | 33,270 |
| 2023/12/19 | 728.3 | 728.3 | 726.4 | 727.2 | -1.6 | -0.2% | 17,540 |
| 2023/12/18 | 726.4 | 728.8 | 726.4 | 728.8 | +1.3 | +0.2% | 28,690 |
| 2023/12/15 | 728.9 | 728.9 | 726.3 | 727.5 | -0.7 | -0.1% | 83,520 |
| 2023/12/14 | 726.4 | 729 | 726.4 | 728.2 | +9.1 | +1.3% | 98,220 |
| 2023/12/13 | 721.3 | 721.3 | 718.1 | 719.1 | +0.2 | ±0% | 27,940 |
| 2023/12/12 | 717.1 | 718.9 | 717.1 | 718.9 | +1.2 | +0.2% | 24,340 |
| 2023/12/11 | 720.4 | 720.4 | 717 | 717.7 | -3.7 | -0.5% | 60,490 |
| 2023/12/08 | 720 | 721.5 | 720 | 721.4 | +0.6 | +0.1% | 29,880 |
| 2023/12/07 | 720.9 | 721.8 | 719.6 | 720.8 | +0.1 | ±0% | 36,330 |
| 2023/12/06 | 723.8 | 723.8 | 720.1 | 720.7 | +1.1 | +0.2% | 20,120 |
| 2023/12/05 | 722 | 722.1 | 718.7 | 719.6 | -0.4 | -0.1% | 28,550 |
| 2023/12/04 | 724.6 | 724.6 | 719.1 | 720 | +2.4 | +0.3% | 93,540 |
| 2023/12/01 | 718.7 | 718.7 | 716.5 | 717.6 | -1 | -0.1% | 58,500 |
| 2023/11/30 | 721.2 | 721.2 | 718.5 | 718.6 | -0.4 | -0.1% | 21,710 |
| 2023/11/29 | 719.8 | 719.8 | 716.8 | 719 | +5.5 | +0.8% | 16,800 |
| 2023/11/28 | 715 | 715 | 712 | 713.5 | +2.4 | +0.3% | 4,990 |
| 2023/11/27 | 713.8 | 713.8 | 710.7 | 711.1 | -0.4 | -0.1% | 25,220 |
| 2023/11/24 | 714 | 714 | 711.3 | 711.5 | -2.5 | -0.4% | 43,380 |
| 2023/11/22 | 717.1 | 717.1 | 713.3 | 714 | ±0 | ±0% | 26,170 |
| 2023/11/21 | 714.5 | 714.5 | 712.8 | 714 | +0.7 | +0.1% | 49,700 |
| 2023/11/20 | 720 | 720 | 712.2 | 713.3 | -0.6 | -0.1% | 29,090 |
351～
400
件表示中 / 724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
