679.4
-4 (-0.59%)
株価：2025/07/10 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 760.7 | 760.7 | 759.2 | 759.2 | -2.6 | -0.3% | 9,980 |
| 2023/04/10 | 779.6 | 779.6 | 760 | 761.8 | -4.7 | -0.6% | 5,000 |
| 2023/04/07 | 769 | 769 | 766.2 | 766.5 | -1.3 | -0.2% | 1,700 |
| 2023/04/06 | 768 | 768 | 765.7 | 767.8 | +2.7 | +0.4% | 3,880 |
| 2023/04/05 | 767.9 | 767.9 | 764.2 | 765.1 | +3.1 | +0.4% | 4,900 |
| 2023/04/04 | 758 | 762 | 758 | 762 | +4 | +0.5% | 3,860 |
| 2023/04/03 | 760.5 | 760.5 | 756.9 | 758 | +2.5 | +0.3% | 1,400 |
| 2023/03/31 | 758.6 | 758.6 | 755.2 | 755.5 | +0.8 | +0.1% | 2,460 |
| 2023/03/30 | 757.9 | 757.9 | 754.7 | 754.7 | -0.7 | -0.1% | 1,460 |
| 2023/03/29 | 758.6 | 758.6 | 754.3 | 755.4 | -2.8 | -0.4% | 1,880 |
| 2023/03/28 | 761.1 | 761.1 | 758 | 758.2 | -5.3 | -0.7% | 1,090 |
| 2023/03/27 | 764.8 | 764.8 | 763 | 763.5 | -1.1 | -0.1% | 9,360 |
| 2023/03/24 | 764.8 | 764.8 | 762.2 | 764.6 | +2.7 | +0.4% | 3,310 |
| 2023/03/23 | 764 | 764 | 759.5 | 761.9 | +6.7 | +0.9% | 44,320 |
| 2023/03/22 | 757.8 | 757.8 | 753.4 | 755.2 | -7 | -0.9% | 69,970 |
| 2023/03/20 | 755.8 | 762.2 | 755.8 | 762.2 | +7 | +0.9% | 11,240 |
| 2023/03/17 | 757.7 | 757.7 | 753.2 | 755.2 | -3.9 | -0.5% | 1,230 |
| 2023/03/16 | 759.9 | 762.4 | 758.5 | 759.1 | +7.6 | +1% | 6,840 |
| 2023/03/15 | 752.1 | 752.1 | 750.7 | 751.5 | -4.2 | -0.6% | 6,340 |
| 2023/03/14 | 754.8 | 757 | 754.2 | 755.7 | +5.5 | +0.7% | 12,220 |
| 2023/03/13 | 750.7 | 751.3 | 746.4 | 750.2 | +6.1 | +0.8% | 18,940 |
| 2023/03/10 | 741 | 744.4 | 741 | 744.1 | +8 | +1.1% | 9,840 |
| 2023/03/09 | 738.2 | 738.2 | 735 | 736.1 | +0.4 | +0.1% | 1,200 |
| 2023/03/08 | 739.2 | 739.2 | 734.5 | 735.7 | -3.6 | -0.5% | 18,900 |
| 2023/03/07 | 740 | 740 | 737.9 | 739.3 | -0.4 | -0.1% | 4,000 |
| 2023/03/06 | 738.8 | 739.8 | 736.6 | 739.7 | +2.4 | +0.3% | 5,550 |
| 2023/03/03 | 737.3 | 737.3 | 736.2 | 737.3 | -0.5 | -0.1% | 7,530 |
| 2023/03/02 | 740.7 | 740.7 | 737.4 | 737.8 | -3.1 | -0.4% | 8,120 |
| 2023/03/01 | 741.9 | 741.9 | 740.4 | 740.9 | -0.5 | -0.1% | 2,740 |
| 2023/02/28 | 741 | 741.5 | 741 | 741.4 | +1.2 | +0.2% | 1,770 |
| 2023/02/27 | 744.2 | 744.2 | 740.1 | 740.2 | -4.3 | -0.6% | 22,560 |
| 2023/02/24 | 746.9 | 746.9 | 743.1 | 744.5 | +1.7 | +0.2% | 24,270 |
| 2023/02/22 | 744.9 | 744.9 | 741.9 | 742.8 | -3.2 | -0.4% | 9,490 |
| 2023/02/21 | 746 | 746 | 745 | 746 | -1.3 | -0.2% | 1,530 |
| 2023/02/20 | 751.1 | 751.1 | 746.9 | 747.3 | +3.2 | +0.4% | 4,340 |
| 2023/02/17 | 747 | 747 | 744 | 744.1 | -3.9 | -0.5% | 9,480 |
| 2023/02/16 | 748 | 748.1 | 746.5 | 748 | -1.2 | -0.2% | 5,340 |
| 2023/02/15 | 750.2 | 750.2 | 748 | 749.2 | -2.3 | -0.3% | 11,430 |
| 2023/02/14 | 750.2 | 751.7 | 750.2 | 751.5 | +0.2 | ±0% | 2,150 |
| 2023/02/13 | 754 | 754 | 751 | 751.3 | -1.3 | -0.2% | 7,800 |
| 2023/02/10 | 752.5 | 753.4 | 751.9 | 752.6 | -3.5 | -0.5% | 22,450 |
| 2023/02/09 | 759 | 759 | 755.1 | 756.1 | +0.4 | +0.1% | 480 |
| 2023/02/08 | 757.6 | 757.6 | 754.8 | 755.7 | -0.3 | ±0% | 18,840 |
| 2023/02/07 | 759.7 | 759.7 | 754.6 | 756 | -3.4 | -0.4% | 12,660 |
| 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 |
551～
600
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
