683.4
-0.4 (-0.06%)
株価：2025/07/09 15:06
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 679.4 | 680.8 | 679.4 | 679.7 | -1.4 | -0.2% | 2,930 |
| 2025/06/10 | 680.5 | 681.1 | 680 | 681.1 | +0.9 | +0.1% | 1,490 |
| 2025/06/09 | 681.4 | 681.4 | 679.6 | 680.2 | -3.1 | -0.5% | 1,910 |
| 2025/06/06 | 683.4 | 683.5 | 682.9 | 683.3 | -1.1 | -0.2% | 1,180 |
| 2025/06/05 | 684 | 685.1 | 684 | 684.4 | +3 | +0.4% | 2,880 |
| 2025/06/04 | 682.1 | 682.3 | 681.3 | 681.4 | -1 | -0.1% | 247,360 |
| 2025/06/03 | 682.8 | 683.2 | 682.4 | 682.4 | -1.8 | -0.3% | 2,030 |
| 2025/06/02 | 684.4 | 684.4 | 683.1 | 684.2 | +2.1 | +0.3% | 4,180 |
| 2025/05/30 | 681 | 683.3 | 681 | 682.1 | +2.7 | +0.4% | 4,630 |
| 2025/05/29 | 680 | 680.3 | 679.4 | 679.4 | -2.4 | -0.4% | 470 |
| 2025/05/28 | 682.5 | 682.5 | 681.1 | 681.8 | -0.1 | ±0% | 28,310 |
| 2025/05/27 | 679.1 | 681.9 | 679.1 | 681.9 | +1.7 | +0.2% | 1,710 |
| 2025/05/26 | 681.5 | 681.5 | 679.6 | 680.2 | -0.6 | -0.1% | 10,690 |
| 2025/05/23 | 679.7 | 681.1 | 679.7 | 680.8 | +2.1 | +0.3% | 4,450 |
| 2025/05/22 | 679 | 679 | 677.4 | 678.7 | -2.6 | -0.4% | 34,880 |
| 2025/05/21 | 682.2 | 682.2 | 679.6 | 681.3 | +0.8 | +0.1% | 10,060 |
| 2025/05/20 | 678.9 | 681.6 | 678.9 | 680.5 | +1.7 | +0.3% | 4,540 |
| 2025/05/19 | 678.7 | 681.3 | 678.7 | 678.8 | -3.2 | -0.5% | 5,190 |
| 2025/05/16 | 681.3 | 682 | 681 | 682 | +4 | +0.6% | 16,910 |
| 2025/05/15 | 678.3 | 678.3 | 677.6 | 678 | -4.8 | -0.7% | 7,750 |
| 2025/05/14 | 679.3 | 682.8 | 679.2 | 682.8 | +2.5 | +0.4% | 4,740 |
| 2025/05/13 | 677.2 | 680.5 | 677.2 | 680.3 | -0.5 | -0.1% | 18,550 |
| 2025/05/12 | 683 | 683 | 680.8 | 680.8 | -3.3 | -0.5% | 12,910 |
| 2025/05/09 | 683 | 684.3 | 682.9 | 684.1 | -2.9 | -0.4% | 41,570 |
| 2025/05/08 | 686.1 | 687.3 | 686.1 | 687 | +1 | +0.1% | 9,600 |
| 2025/05/07 | 686.4 | 686.4 | 685 | 686 | -1.5 | -0.2% | 4,940 |
| 2025/05/02 | 680.8 | 689.1 | 680.8 | 687.5 | -3.3 | -0.5% | 158,670 |
| 2025/05/01 | 690.1 | 691 | 689.9 | 690.8 | +0.8 | +0.1% | 7,280 |
| 2025/04/30 | 687.9 | 690 | 687.9 | 690 | +2.9 | +0.4% | 5,050 |
| 2025/04/28 | 686.5 | 687.2 | 686.4 | 687.1 | +1.1 | +0.2% | 5,990 |
1～
50
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
