692
+0.4 (+0.06%)
株価：2024/12/05 10:01
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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 762.2 | 762.2 | 758.9 | 759.4 | -6.5 | -0.8% | 2,320 |
| 2023/02/03 | 768 | 768 | 765.8 | 765.9 | +0.4 | +0.1% | 1,920 |
| 2023/02/02 | 767.8 | 767.8 | 762.7 | 765.5 | +4 | +0.5% | 960 |
| 2023/02/01 | 760.4 | 762 | 760.4 | 761.5 | +1.5 | +0.2% | 7,640 |
| 2023/01/31 | 762 | 762 | 760 | 760 | -2.3 | -0.3% | 3,490 |
| 2023/01/30 | 764.3 | 764.3 | 760.4 | 762.3 | ±0 | ±0% | 3,520 |
| 2023/01/27 | 764 | 764 | 761.3 | 762.3 | -1.8 | -0.2% | 6,540 |
| 2023/01/26 | 764.6 | 764.7 | 764.1 | 764.1 | +0.9 | +0.1% | 30 |
| 2023/01/25 | 765.3 | 765.3 | 763 | 763.2 | +0.8 | +0.1% | 420 |
| 2023/01/24 | 763.5 | 763.5 | 761.8 | 762.4 | -2.2 | -0.3% | 5,460 |
| 2023/01/23 | 765 | 765 | 764.4 | 764.6 | -0.4 | -0.1% | 6,210 |
| 2023/01/20 | 767.6 | 767.6 | 764.8 | 765 | -4.3 | -0.6% | 1,660 |
| 2023/01/19 | 769.9 | 770.3 | 768 | 769.3 | +5.4 | +0.7% | 5,200 |
| 2023/01/18 | 761.9 | 764 | 761.7 | 763.9 | +1.9 | +0.2% | 1,540 |
| 2023/01/17 | 764.9 | 764.9 | 761.8 | 762 | -1.5 | -0.2% | 2,570 |
| 2023/01/16 | 765.1 | 765.1 | 762.4 | 763.5 | -1.6 | -0.2% | 13,700 |
| 2023/01/13 | 765 | 766.2 | 764.8 | 765.1 | +1.8 | +0.2% | 6,980 |
| 2023/01/12 | 762 | 764 | 761.6 | 763.3 | +2.3 | +0.3% | 3,800 |
| 2023/01/11 | 765 | 765 | 761 | 761 | -1 | -0.1% | 260 |
| 2023/01/10 | 769.5 | 769.5 | 760.9 | 762 | +3.6 | +0.5% | 2,780 |
| 2023/01/06 | 759.8 | 760.2 | 757 | 758.4 | -2.3 | -0.3% | 1,600 |
| 2023/01/05 | 775 | 775 | 759 | 760.7 | -0.1 | ±0% | 1,940 |
| 2023/01/04 | 781 | 781 | 759.5 | 760.8 | +4.3 | +0.6% | 5,740 |
| 2022/12/30 | 760.8 | 760.8 | 756.5 | 756.5 | -0.6 | -0.1% | 420 |
| 2022/12/29 | 772.1 | 772.1 | 755.6 | 757.1 | ±0 | ±0% | 3,330 |
| 2022/12/28 | 760.1 | 760.1 | 755.8 | 757.1 | -3.6 | -0.5% | 2,270 |
| 2022/12/27 | 777 | 777 | 759.4 | 760.7 | -1.3 | -0.2% | 5,010 |
| 2022/12/26 | 781 | 781 | 762 | 762 | ±0 | ±0% | 1,170 |
| 2022/12/23 | 762.3 | 762.3 | 760.9 | 762 | -1.6 | -0.2% | 1,360 |
| 2022/12/22 | 765.3 | 765.3 | 761.7 | 763.6 | +0.8 | +0.1% | 1,790 |
| 2022/12/21 | 765.2 | 765.2 | 761.4 | 762.8 | -1 | -0.1% | 950 |
| 2022/12/20 | 766.6 | 766.6 | 762.5 | 763.8 | -4.1 | -0.5% | 18,150 |
| 2022/12/19 | 769 | 769 | 766 | 767.9 | +0.3 | ±0% | 5,990 |
| 2022/12/16 | 767 | 767.9 | 767 | 767.6 | -0.1 | ±0% | 1,120 |
| 2022/12/15 | 767.5 | 767.7 | 765.8 | 767.7 | +0.2 | ±0% | 10,190 |
| 2022/12/14 | 766.1 | 768 | 766.1 | 767.5 | +5.6 | +0.7% | 15,290 |
| 2022/12/13 | 763 | 763.6 | 761.9 | 761.9 | -2.2 | -0.3% | 1,480 |
| 2022/12/12 | 765.1 | 765.1 | 763.7 | 764.1 | -2.1 | -0.3% | 7,860 |
| 2022/12/09 | 766.2 | 766.2 | 766.2 | 766.2 | -1.4 | -0.2% | 180 |
| 2022/12/08 | 766 | 768 | 766 | 767.6 | +3.5 | +0.5% | 150 |
| 2022/12/07 | 762.4 | 764.1 | 762.4 | 764.1 | +0.8 | +0.1% | 410 |
| 2022/12/06 | 764.8 | 764.8 | 762.1 | 763.3 | -3.1 | -0.4% | 470 |
| 2022/12/05 | 768.3 | 768.3 | 765 | 766.4 | +1 | +0.1% | 530 |
| 2022/12/02 | 765.8 | 766.3 | 765.4 | 765.4 | +1.3 | +0.2% | 2,410 |
| 2022/12/01 | 766.3 | 766.3 | 762.4 | 764.1 | +5.1 | +0.7% | 2,470 |
| 2022/11/30 | 760.3 | 760.3 | 759 | 759 | +0.2 | ±0% | 190 |
| 2022/11/29 | 760 | 760 | 757.9 | 758.8 | -3.3 | -0.4% | 200 |
| 2022/11/28 | 758 | 768.6 | 758 | 762.1 | +0.8 | +0.1% | 72,390 |
| 2022/11/25 | 758.8 | 761.3 | 758.8 | 761.3 | +2.5 | +0.3% | 120 |
| 2022/11/24 | 760.8 | 760.8 | 758.8 | 758.8 | +1.9 | +0.3% | 170 |
451～
500
件表示中 / 580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
