691.4
+0.1 (+0.01%)
株価：2024/11/01 10:58
20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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 758.2 | 758.2 | 756.1 | 756.9 | -1 | -0.1% | 1,210 |
| 2022/11/21 | 759.3 | 759.3 | 756.3 | 757.9 | -0.4 | -0.1% | 2,660 |
| 2022/11/18 | 759.1 | 759.1 | 757 | 758.3 | -2 | -0.3% | 70 |
| 2022/11/17 | 762 | 762.1 | 759.5 | 760.3 | +1.1 | +0.1% | 7,720 |
| 2022/11/16 | 760.3 | 760.3 | 759.1 | 759.2 | +2.5 | +0.3% | 2,540 |
| 2022/11/15 | 753.2 | 757.1 | 753.2 | 756.7 | +1.7 | +0.2% | 4,230 |
| 2022/11/14 | 758.1 | 758.1 | 754.6 | 755 | -3.2 | -0.4% | 11,460 |
| 2022/11/11 | 757 | 759.2 | 756.4 | 758.2 | +8.4 | +1.1% | 19,020 |
| 2022/11/10 | 751.2 | 751.2 | 748.2 | 749.8 | +2.7 | +0.4% | 2,110 |
| 2022/11/09 | 746.9 | 747.1 | 746.3 | 747.1 | +4.1 | +0.6% | 1,600 |
| 2022/11/08 | 743.6 | 744.2 | 743 | 743 | -3 | -0.4% | 10,170 |
| 2022/11/07 | 746 | 746 | 745.9 | 746 | +1.9 | +0.3% | 80 |
| 2022/11/04 | 746.9 | 746.9 | 743.8 | 744.1 | -4.3 | -0.6% | 370 |
| 2022/11/02 | 749 | 749 | 747.4 | 748.4 | -2.5 | -0.3% | 190 |
| 2022/11/01 | 750 | 750.9 | 749.9 | 750.9 | +0.3 | ±0% | 130 |
| 2022/10/31 | 750.4 | 750.6 | 749.8 | 750.6 | -3.9 | -0.5% | 29,720 |
| 2022/10/28 | 753.6 | 755.5 | 753.6 | 754.5 | +2.7 | +0.4% | 4,470 |
| 2022/10/27 | 753.3 | 753.3 | 750.8 | 751.8 | +2.9 | +0.4% | 3,150 |
| 2022/10/26 | 751.6 | 751.6 | 748 | 748.9 | +2.3 | +0.3% | 960 |
| 2022/10/25 | 748 | 748 | 745.5 | 746.6 | -1.4 | -0.2% | 680 |
| 2022/10/24 | 743 | 748 | 743 | 748 | +6.1 | +0.8% | 2,270 |
| 2022/10/21 | 744.6 | 744.6 | 740.6 | 741.9 | -2.1 | -0.3% | 2,500 |
| 2022/10/20 | 747.2 | 747.2 | 744 | 744 | -5.4 | -0.7% | 5,900 |
451～
500
件表示中 / 557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
