683
-5.3 (-0.77%)
株価：2025/04/10 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 685.4 | 685.4 | 682.1 | 683 | -5.3 | -0.8% | 31,200 |
| 2025/04/09 | 693.4 | 693.4 | 686.5 | 688.3 | -4.4 | -0.6% | 41,480 |
| 2025/04/08 | 687.7 | 701 | 687.7 | 692.7 | -5 | -0.7% | 53,330 |
| 2025/04/07 | 703.6 | 703.6 | 697.7 | 697.7 | +0.6 | +0.1% | 69,240 |
| 2025/04/04 | 691.4 | 698.7 | 691.4 | 697.1 | +2.2 | +0.3% | 141,000 |
| 2025/04/03 | 695 | 695 | 693.1 | 694.9 | +4.9 | +0.7% | 16,640 |
| 2025/04/02 | 687.7 | 690.5 | 687.7 | 690 | -0.8 | -0.1% | 5,900 |
| 2025/04/01 | 689.8 | 690.9 | 687 | 690.8 | -0.2 | ±0% | 13,330 |
| 2025/03/31 | 689.7 | 691.2 | 689.7 | 691 | +4.1 | +0.6% | 25,130 |
| 2025/03/28 | 685.3 | 687 | 685.3 | 686.9 | +0.9 | +0.1% | 2,700 |
| 2025/03/27 | 686.9 | 686.9 | 686 | 686 | -0.1 | ±0% | 1,410 |
| 2025/03/26 | 686.5 | 686.5 | 685.7 | 686.1 | +6 | +0.9% | 610 |
| 2025/03/25 | 687.9 | 687.9 | 680.1 | 680.1 | -7.8 | -1.1% | 26,250 |
| 2025/03/24 | 686 | 687.9 | 686 | 687.9 | +2.9 | +0.4% | 2,110 |
| 2025/03/21 | 687.8 | 688.4 | 685 | 685 | -1.5 | -0.2% | 5,890 |
| 2025/03/19 | 685.8 | 686.5 | 685.4 | 686.5 | -0.9 | -0.1% | 4,660 |
| 2025/03/18 | 687.3 | 687.4 | 685.3 | 687.4 | +1.7 | +0.2% | 14,690 |
| 2025/03/17 | 685.4 | 687.2 | 685.4 | 685.7 | -1.8 | -0.3% | 1,530 |
| 2025/03/14 | 687.8 | 688 | 686.8 | 687.5 | -0.2 | ±0% | 67,290 |
| 2025/03/13 | 686.8 | 687.7 | 686.5 | 687.7 | -0.8 | -0.1% | 5,990 |
| 2025/03/12 | 686 | 688.5 | 686 | 688.5 | -1.7 | -0.2% | 104,060 |
| 2025/03/11 | 687.7 | 693 | 687.7 | 690.2 | +4 | +0.6% | 92,330 |
| 2025/03/10 | 685.6 | 689.9 | 685.6 | 686.2 | -2.4 | -0.3% | 104,050 |
| 2025/03/07 | 685 | 688.6 | 685 | 688.6 | +2.9 | +0.4% | 9,220 |
| 2025/03/06 | 685.1 | 686.1 | 684.5 | 685.7 | -2.9 | -0.4% | 4,760 |
| 2025/03/05 | 689 | 689 | 687.1 | 688.6 | -1.8 | -0.3% | 5,280 |
| 2025/03/04 | 688.5 | 691 | 688.5 | 690.4 | +3.6 | +0.5% | 18,580 |
| 2025/03/03 | 688.3 | 688.3 | 685.1 | 686.8 | -1.7 | -0.2% | 5,760 |
| 2025/02/28 | 685.1 | 688.5 | 685.1 | 688.5 | +3.4 | +0.5% | 15,280 |
| 2025/02/27 | 688.5 | 688.5 | 685 | 685.1 | +0.8 | +0.1% | 9,610 |
| 2025/02/26 | 687 | 687 | 683.6 | 684.3 | +2 | +0.3% | 12,340 |
| 2025/02/25 | 680 | 683.1 | 680 | 682.3 | +2.3 | +0.3% | 28,900 |
| 2025/02/21 | 679.2 | 680 | 678.6 | 680 | +1 | +0.1% | 24,690 |
| 2025/02/20 | 679.8 | 679.8 | 678.3 | 679 | +0.9 | +0.1% | 1,500 |
| 2025/02/19 | 677.1 | 678.1 | 677.1 | 678.1 | -1.2 | -0.2% | 1,880 |
| 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 |
1～
50
件表示中 / 663件
類似銘柄と比較する
現在ご覧いただいている「米債３７Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
