691.2
-0.1 (-0.01%)
株価：2024/11/01 10:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/09/07 | 780.1 | 780.1 | 778 | 778.5 | -3.7 | -0.5% | 3,100 |
| 2022/09/06 | 782.5 | 782.6 | 782.2 | 782.2 | -1.5 | -0.2% | 4,230 |
| 2022/09/05 | 785.7 | 785.7 | 783.7 | 783.7 | +3.3 | +0.4% | 580 |
| 2022/09/02 | 780.4 | 780.5 | 780 | 780.4 | -2.2 | -0.3% | 1,930 |
| 2022/09/01 | 783.7 | 783.7 | 780.1 | 782.6 | -1.8 | -0.2% | 80 |
| 2022/08/31 | 785 | 785.5 | 783.6 | 784.4 | -0.2 | ±0% | 100 |
| 2022/08/30 | 786.3 | 786.3 | 784.6 | 784.6 | +0.8 | +0.1% | 890 |
| 2022/08/29 | 787 | 787 | 783.8 | 783.8 | -4.2 | -0.5% | 1,020 |
| 2022/08/26 | 788.6 | 788.6 | 788 | 788 | +0.9 | +0.1% | 610 |
| 2022/08/25 | 788 | 788 | 785.5 | 787.1 | - | - | 80 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 790.1 | 790.1 | 789.5 | 789.6 | -1.1 | -0.1% | 760 |
| 2022/08/22 | 792 | 792 | 790.7 | 790.7 | -3.3 | -0.4% | 150 |
| 2022/08/19 | 795.3 | 795.3 | 793.1 | 794 | +1 | +0.1% | 390 |
| 2022/08/18 | 794.8 | 794.8 | 793 | 793 | -3.2 | -0.4% | 240 |
| 2022/08/17 | 796 | 796.2 | 796 | 796.2 | - | - | 280 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/12 | 796.8 | 796.8 | 795 | 796.8 | +0.7 | +0.1% | 480 |
| 2022/08/10 | 796.9 | 796.9 | 796.1 | 796.1 | -1 | -0.1% | 590 |
| 2022/08/09 | 797.1 | 797.1 | 797.1 | 797.1 | +1.2 | +0.2% | 10 |
| 2022/08/08 | 797.9 | 797.9 | 795.9 | 795.9 | -5.7 | -0.7% | 370 |
| 2022/08/05 | 801.9 | 803.2 | 801.6 | 801.6 | +1.3 | +0.2% | 470 |
501～
550
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
