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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/11/17 | 716.6 | 716.6 | 713.3 | 713.9 | +1.7 | +0.2% | 73,620 |
| 2023/11/16 | 713.1 | 713.1 | 711 | 712.2 | -1.4 | -0.2% | 14,690 |
| 2023/11/15 | 716.6 | 716.6 | 713.2 | 713.6 | +6.6 | +0.9% | 26,730 |
| 2023/11/14 | 709.4 | 709.4 | 706 | 707 | +0.6 | +0.1% | 11,040 |
| 2023/11/13 | 705 | 707 | 705 | 706.4 | -1.3 | -0.2% | 11,710 |
| 2023/11/10 | 710.1 | 710.1 | 706.4 | 707.7 | -3.9 | -0.5% | 33,800 |
| 2023/11/09 | 712.9 | 712.9 | 710.7 | 711.6 | +1.3 | +0.2% | 320,120 |
| 2023/11/08 | 713.5 | 713.5 | 709.4 | 710.3 | +0.4 | +0.1% | 12,370 |
| 2023/11/07 | 712.2 | 712.2 | 708.9 | 709.9 | -1.8 | -0.3% | 6,610 |
| 2023/11/06 | 714.2 | 714.2 | 710.1 | 711.7 | +4 | +0.6% | 22,770 |
| 2023/11/02 | 710.5 | 710.5 | 704.5 | 707.7 | +5.7 | +0.8% | 25,800 |
| 2023/11/01 | 704.4 | 704.4 | 700.8 | 702 | -1.3 | -0.2% | 2,430 |
| 2023/10/31 | 703.2 | 703.3 | 701.8 | 703.3 | +0.4 | +0.1% | 93,040 |
| 2023/10/30 | 704.5 | 704.5 | 702.6 | 702.9 | -0.1 | ±0% | 3,860 |
| 2023/10/27 | 703.9 | 703.9 | 702 | 703 | +3.3 | +0.5% | 11,190 |
| 2023/10/26 | 700.1 | 700.4 | 699.7 | 699.7 | -3.4 | -0.5% | 5,030 |
| 2023/10/25 | 705.5 | 705.5 | 702.2 | 703.1 | -0.3 | ±0% | 37,760 |
| 2023/10/24 | 705.9 | 705.9 | 702.2 | 703.4 | +3.2 | +0.5% | 47,480 |
| 2023/10/23 | 701.5 | 701.5 | 699 | 700.2 | +0.3 | ±0% | 18,270 |
| 2023/10/20 | 699.6 | 700.2 | 699 | 699.9 | +2.7 | +0.4% | 12,200 |
| 2023/10/19 | 695.8 | 699.3 | 695.8 | 697.2 | -4.8 | -0.7% | 203,110 |
| 2023/10/18 | 704 | 704 | 701.3 | 702 | -3.2 | -0.5% | 21,010 |
| 2023/10/17 | 706.8 | 707.4 | 705 | 705.2 | -2.2 | -0.3% | 21,120 |
| 2023/10/16 | 710.1 | 710.1 | 706.3 | 707.4 | -1.2 | -0.2% | 9,500 |
| 2023/10/13 | 709.3 | 709.3 | 706 | 708.6 | -1.5 | -0.2% | 24,500 |
| 2023/10/12 | 709 | 711.1 | 708.7 | 710.1 | +0.9 | +0.1% | 16,230 |
| 2023/10/11 | 712 | 712 | 708.6 | 709.2 | -0.9 | -0.1% | 8,840 |
| 2023/10/10 | 712.8 | 712.8 | 708.7 | 710.1 | -0.9 | -0.1% | 24,720 |
| 2023/10/06 | 707.6 | 711.1 | 707.6 | 711 | +1 | +0.1% | 5,090 |
| 2023/10/05 | 712.2 | 712.2 | 709.5 | 710 | +4.9 | +0.7% | 4,800 |
| 2023/10/04 | 709.8 | 709.8 | 705.1 | 705.1 | -4.8 | -0.7% | 17,840 |
| 2023/10/03 | 707.3 | 710.7 | 707.3 | 709.9 | -2 | -0.3% | 59,370 |
| 2023/10/02 | 714.5 | 714.5 | 710.8 | 711.9 | -1.7 | -0.2% | 3,400 |
| 2023/09/29 | 714.9 | 714.9 | 712.1 | 713.6 | +1.8 | +0.3% | 3,220 |
| 2023/09/28 | 713.7 | 713.7 | 710.2 | 711.8 | -2.3 | -0.3% | 38,880 |
| 2023/09/27 | 720 | 720 | 713.1 | 714.1 | +1.1 | +0.2% | 23,410 |
| 2023/09/26 | 714.2 | 714.2 | 712 | 713 | -1.9 | -0.3% | 1,210 |
| 2023/09/25 | 712.6 | 715 | 712.6 | 714.9 | +1.3 | +0.2% | 13,320 |
| 2023/09/22 | 711.7 | 713.6 | 711.7 | 713.6 | -0.8 | -0.1% | 20,080 |
| 2023/09/21 | 716.1 | 716.1 | 713 | 714.4 | -2.8 | -0.4% | 14,250 |
| 2023/09/20 | 718 | 718 | 716.1 | 717.2 | -1.6 | -0.2% | 9,100 |
| 2023/09/19 | 720.1 | 720.1 | 718.6 | 718.8 | -1.5 | -0.2% | 9,090 |
| 2023/09/15 | 722.4 | 722.4 | 719.3 | 720.3 | -1.4 | -0.2% | 5,800 |
| 2023/09/14 | 726.8 | 726.8 | 720.5 | 721.7 | +2 | +0.3% | 35,690 |
| 2023/09/13 | 721.9 | 721.9 | 719.1 | 719.7 | -0.6 | -0.1% | 12,950 |
| 2023/09/12 | 721 | 721 | 719.4 | 720.3 | -0.3 | ±0% | 15,100 |
351～
400
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
