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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/19 | 746.9 | 749.6 | 746.9 | 749.4 | -1.7 | -0.2% | 5,510 |
| 2022/10/18 | 751.5 | 751.5 | 749.9 | 751.1 | +2.6 | +0.3% | 580 |
| 2022/10/17 | 750 | 750 | 748.1 | 748.5 | -2.1 | -0.3% | 5,470 |
| 2022/10/14 | 750.6 | 751.1 | 749.6 | 750.6 | -1.9 | -0.3% | 40,490 |
| 2022/10/13 | 752.3 | 752.5 | 752.3 | 752.5 | ±0 | ±0% | 150 |
| 2022/10/12 | 751.5 | 752.5 | 751.5 | 752.5 | +2.5 | +0.3% | 23,280 |
| 2022/10/11 | 751.8 | 751.8 | 749.7 | 750 | -5.3 | -0.7% | 68,770 |
| 2022/10/07 | 755 | 755.4 | 754 | 755.3 | -4.4 | -0.6% | 200 |
| 2022/10/06 | 756.9 | 760 | 756.9 | 759.7 | -4 | -0.5% | 580 |
| 2022/10/05 | 765.3 | 765.3 | 763 | 763.7 | -0.5 | -0.1% | 33,450 |
| 2022/10/04 | 762.7 | 764.2 | 762.7 | 764.2 | +6.9 | +0.9% | 720 |
| 2022/10/03 | 798.4 | 798.4 | 757.3 | 757.3 | -1.1 | -0.1% | 3,250 |
| 2022/09/30 | 757.7 | 758.4 | 757.7 | 758.4 | +0.6 | +0.1% | 6,150 |
| 2022/09/29 | 762.4 | 762.4 | 757.8 | 757.8 | +6.5 | +0.9% | 2,020 |
| 2022/09/28 | 755.1 | 755.1 | 750.2 | 751.3 | -2.4 | -0.3% | 10,640 |
| 2022/09/27 | 754.9 | 754.9 | 753.2 | 753.7 | -1 | -0.1% | 5,690 |
| 2022/09/26 | 759.6 | 759.6 | 754.7 | 754.7 | -10.4 | -1.4% | 15,210 |
| 2022/09/22 | 765.8 | 765.8 | 765 | 765.1 | -3.1 | -0.4% | 1,220 |
| 2022/09/21 | 769.9 | 769.9 | 767.8 | 768.2 | -2.4 | -0.3% | 2,710 |
| 2022/09/20 | 770 | 770.9 | 769.5 | 770.6 | -0.3 | ±0% | 1,890 |
| 2022/09/16 | 771.3 | 771.3 | 770.3 | 770.9 | -1.5 | -0.2% | 680 |
| 2022/09/15 | 773 | 773 | 771.4 | 772.4 | -1.3 | -0.2% | 910 |
| 2022/09/14 | 775 | 775 | 771.8 | 773.7 | -5.7 | -0.7% | 2,020 |
| 2022/09/13 | 779.2 | 779.4 | 779.2 | 779.4 | +2.1 | +0.3% | 20 |
| 2022/09/12 | 778 | 779 | 777.3 | 777.3 | -2.9 | -0.4% | 13,630 |
| 2022/09/09 | 780.9 | 780.9 | 779 | 780.2 | -0.5 | -0.1% | 130 |
| 2022/09/08 | 779.9 | 781.8 | 779.9 | 780.7 | +2.2 | +0.3% | 4,650 |
501～
550
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
