681.3
-1.4 (-0.21%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 681.7 | 682.9 | 680.9 | 681.3 | -1.4 | -0.2% | 12,190 |
| 2025/08/21 | 682.9 | 682.9 | 682.5 | 682.7 | +0.6 | +0.1% | 4,820 |
| 2025/08/20 | 681.4 | 682.5 | 681.4 | 682.1 | +0.5 | +0.1% | 2,540 |
| 2025/08/19 | 681.8 | 682 | 681 | 681.6 | -0.1 | ±0% | 3,050 |
| 2025/08/18 | 681.8 | 682.5 | 681.6 | 681.7 | -1.7 | -0.2% | 10,260 |
| 2025/08/15 | 682.9 | 683.4 | 682.5 | 683.4 | -0.6 | -0.1% | 44,030 |
| 2025/08/14 | 683.5 | 684.5 | 683.5 | 684 | +0.6 | +0.1% | 4,460 |
| 2025/08/13 | 682.5 | 683.4 | 681.8 | 683.4 | +1 | +0.1% | 12,110 |
| 2025/08/12 | 683.5 | 683.5 | 681.5 | 682.4 | -1 | -0.1% | 5,120 |
| 2025/08/08 | 683.6 | 683.6 | 683.2 | 683.4 | -0.5 | -0.1% | 5,460 |
| 2025/08/07 | 684.4 | 684.4 | 683.2 | 683.9 | +0.7 | +0.1% | 5,000 |
| 2025/08/06 | 683.7 | 684 | 683 | 683.2 | -0.8 | -0.1% | 17,330 |
| 2025/08/05 | 684.5 | 684.7 | 683.8 | 684 | +1 | +0.1% | 67,770 |
| 2025/08/04 | 685.6 | 685.6 | 682.9 | 683 | +4.8 | +0.7% | 5,230 |
| 2025/08/01 | 677.9 | 678.3 | 677.4 | 678.2 | +0.1 | ±0% | 2,900 |
| 2025/07/31 | 677.7 | 679.1 | 677.7 | 678.1 | -2.4 | -0.4% | 5,260 |
| 2025/07/30 | 680.4 | 680.5 | 680 | 680.5 | +2.1 | +0.3% | 760 |
| 2025/07/29 | 678.5 | 678.8 | 677.8 | 678.4 | ±0 | ±0% | 1,900 |
| 2025/07/28 | 678.4 | 678.5 | 677.4 | 678.4 | ±0 | ±0% | 7,870 |
| 2025/07/25 | 678.7 | 678.9 | 678.4 | 678.4 | +0.1 | ±0% | 3,890 |
| 2025/07/24 | 679.1 | 679.5 | 678.3 | 678.3 | -1.9 | -0.3% | 4,880 |
| 2025/07/23 | 680.3 | 680.5 | 679.7 | 680.2 | +0.2 | ±0% | 3,980 |
| 2025/07/22 | 679.8 | 680.1 | 679.1 | 680 | +2 | +0.3% | 5,930 |
| 2025/07/18 | 677.9 | 678.3 | 677.8 | 678 | +0.6 | +0.1% | 3,610 |
| 2025/07/17 | 677.5 | 677.6 | 676.6 | 677.4 | +0.4 | +0.1% | 5,370 |
| 2025/07/16 | 676.1 | 677 | 675.6 | 677 | -0.6 | -0.1% | 18,970 |
| 2025/07/15 | 678 | 678 | 677.2 | 677.6 | -0.3 | ±0% | 1,310 |
| 2025/07/14 | 678.4 | 678.7 | 677.8 | 677.9 | -0.9 | -0.1% | 3,670 |
| 2025/07/11 | 679.2 | 679.8 | 676.8 | 678.8 | -0.6 | -0.1% | 15,230 |
| 2025/07/10 | 679.8 | 680.3 | 679.2 | 679.4 | -4 | -0.6% | 19,150 |
| 2025/07/09 | 684 | 684 | 683.4 | 683.4 | -0.4 | -0.1% | 1,530 |
| 2025/07/08 | 683.6 | 684.5 | 683.6 | 683.8 | -1.5 | -0.2% | 3,870 |
| 2025/07/07 | 686.6 | 686.6 | 685 | 685.3 | -0.3 | ±0% | 25,650 |
| 2025/07/04 | 686 | 686 | 685.5 | 685.6 | -2.1 | -0.3% | 9,750 |
| 2025/07/03 | 687.8 | 687.8 | 686.8 | 687.7 | +0.2 | ±0% | 2,160 |
| 2025/07/02 | 688.7 | 688.7 | 687.4 | 687.5 | -3 | -0.4% | 86,830 |
| 2025/07/01 | 688.3 | 690.5 | 688.3 | 690.5 | +1.9 | +0.3% | 19,500 |
| 2025/06/30 | 688.5 | 688.6 | 687.6 | 688.6 | -0.4 | -0.1% | 15,070 |
| 2025/06/27 | 688.9 | 689 | 688 | 689 | +1.7 | +0.2% | 168,420 |
| 2025/06/26 | 687.9 | 688.1 | 687.2 | 687.3 | +0.4 | +0.1% | 1,270 |
| 2025/06/25 | 687.5 | 687.5 | 686.1 | 686.9 | +0.9 | +0.1% | 14,040 |
| 2025/06/24 | 683.5 | 686 | 683.5 | 686 | +2.8 | +0.4% | 5,520 |
| 2025/06/23 | 682.9 | 683.5 | 682.8 | 683.2 | ±0 | ±0% | 12,790 |
| 2025/06/20 | 684.2 | 684.2 | 682.9 | 683.2 | -0.1 | ±0% | 5,450 |
| 2025/06/19 | 680.9 | 683.3 | 680.9 | 683.3 | +0.5 | +0.1% | 890 |
| 2025/06/18 | 683.7 | 683.7 | 682.3 | 682.8 | +3.3 | +0.5% | 20,440 |
| 2025/06/17 | 682 | 683 | 679 | 679.5 | -2.5 | -0.4% | 251,270 |
| 2025/06/16 | 683.5 | 683.5 | 682 | 682 | -5 | -0.7% | 4,330 |
| 2025/06/13 | 687.5 | 687.5 | 684 | 687 | +4.3 | +0.6% | 1,240 |
| 2025/06/12 | 682.8 | 683.4 | 682.4 | 682.7 | +3 | +0.4% | 3,220 |
1～
50
件表示中 / 754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
