691.6
-0.1 (-0.01%)
株価：2024/12/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 718.2 | 720.5 | 716.9 | 719.3 | +1.8 | +0.3% | 270,210 |
| 2024/09/19 | 717.6 | 717.6 | 716.2 | 717.5 | -1.6 | -0.2% | 50,420 |
| 2024/09/18 | 721.2 | 721.2 | 718.7 | 719.1 | -0.3 | ±0% | 14,680 |
| 2024/09/17 | 721.8 | 721.8 | 719.4 | 719.4 | +0.3 | ±0% | 70,180 |
| 2024/09/13 | 718.8 | 719.7 | 718.8 | 719.1 | +0.4 | +0.1% | 68,350 |
| 2024/09/12 | 718.6 | 719 | 716.9 | 718.7 | -1.8 | -0.2% | 25,520 |
| 2024/09/11 | 718.2 | 721.1 | 718.2 | 720.5 | +2.8 | +0.4% | 45,100 |
| 2024/09/10 | 718 | 718 | 717.1 | 717.7 | +1.1 | +0.2% | 17,450 |
| 2024/09/09 | 717.9 | 717.9 | 716.2 | 716.6 | +0.3 | ±0% | 16,410 |
| 2024/09/06 | 716.3 | 716.4 | 715.7 | 716.3 | +1.6 | +0.2% | 122,420 |
| 2024/09/05 | 715.4 | 716.4 | 714.1 | 714.7 | +1.7 | +0.2% | 1,981,530 |
| 2024/09/04 | 716.9 | 716.9 | 712.7 | 713 | +2.4 | +0.3% | 164,550 |
| 2024/09/03 | 710 | 712.3 | 710 | 710.6 | -0.6 | -0.1% | 27,150 |
| 2024/09/02 | 710.6 | 712 | 710.6 | 711.2 | -0.4 | -0.1% | 17,780 |
| 2024/08/30 | 712.9 | 712.9 | 711.6 | 711.6 | -1.6 | -0.2% | 14,450 |
| 2024/08/29 | 714.9 | 714.9 | 713 | 713.2 | -0.1 | ±0% | 58,290 |
| 2024/08/28 | 714.4 | 714.4 | 712.7 | 713.3 | +0.8 | +0.1% | 9,590 |
| 2024/08/27 | 713.1 | 713.4 | 712 | 712.5 | -2.2 | -0.3% | 28,260 |
| 2024/08/26 | 715.7 | 715.7 | 713.5 | 714.7 | +3.3 | +0.5% | 75,670 |
| 2024/08/23 | 712.6 | 713.4 | 711.4 | 711.4 | -2.1 | -0.3% | 15,910 |
| 2024/08/22 | 713.5 | 714.1 | 712.4 | 713.5 | +0.9 | +0.1% | 45,780 |
| 2024/08/21 | 712.2 | 713 | 712 | 712.6 | +1.9 | +0.3% | 66,690 |
| 2024/08/20 | 710.7 | 711 | 710.2 | 710.7 | -0.6 | -0.1% | 23,150 |
| 2024/08/19 | 711.8 | 711.8 | 709.9 | 711.3 | +0.6 | +0.1% | 14,710 |
| 2024/08/16 | 712.1 | 712.1 | 708.9 | 710.7 | -2.7 | -0.4% | 115,500 |
| 2024/08/15 | 715 | 715 | 712.1 | 713.4 | -0.2 | ±0% | 18,880 |
| 2024/08/14 | 713.5 | 713.6 | 712.8 | 713.6 | +1.7 | +0.2% | 26,400 |
| 2024/08/13 | 713.3 | 713.3 | 710.8 | 711.9 | +1.4 | +0.2% | 140,140 |
| 2024/08/09 | 710.4 | 710.5 | 708.6 | 710.5 | -1.8 | -0.3% | 97,800 |
| 2024/08/08 | 713.5 | 713.5 | 710.9 | 712.3 | +1.3 | +0.2% | 26,020 |
| 2024/08/07 | 712.1 | 712.8 | 710.5 | 711 | -1.8 | -0.3% | 39,790 |
| 2024/08/06 | 715.1 | 717 | 712.3 | 712.8 | -5.8 | -0.8% | 179,440 |
| 2024/08/05 | 718 | 718.6 | 715 | 718.6 | +8.5 | +1.2% | 133,490 |
| 2024/08/02 | 706.4 | 710.3 | 706.4 | 710.1 | +4.4 | +0.6% | 772,280 |
| 2024/08/01 | 705 | 706.1 | 705 | 705.7 | +2.7 | +0.4% | 34,690 |
| 2024/07/31 | 703 | 703.6 | 702.4 | 703 | +0.8 | +0.1% | 214,410 |
| 2024/07/30 | 701.8 | 702.5 | 701.4 | 702.2 | -0.2 | ±0% | 14,860 |
| 2024/07/29 | 702.9 | 703 | 702 | 702.4 | +1.6 | +0.2% | 7,000 |
| 2024/07/26 | 700 | 700.8 | 699.8 | 700.8 | -0.2 | ±0% | 13,700 |
| 2024/07/25 | 700.2 | 701.1 | 699.7 | 701 | +1.1 | +0.2% | 36,600 |
| 2024/07/24 | 701.9 | 701.9 | 699.7 | 699.9 | -0.1 | ±0% | 28,730 |
| 2024/07/23 | 700 | 700.2 | 699.5 | 700 | -0.4 | -0.1% | 17,780 |
| 2024/07/22 | 699.9 | 700.5 | 699.9 | 700.4 | -0.5 | -0.1% | 10,300 |
| 2024/07/19 | 701.7 | 701.8 | 700.8 | 700.9 | -1.1 | -0.2% | 13,190 |
| 2024/07/18 | 703.9 | 703.9 | 701.4 | 702 | -0.1 | ±0% | 135,580 |
| 2024/07/17 | 702.2 | 703 | 701.8 | 702.1 | -0.1 | ±0% | 111,570 |
| 2024/07/16 | 701 | 702.2 | 701 | 702.2 | +1.2 | +0.2% | 110,080 |
| 2024/07/12 | 701.1 | 701.3 | 700.1 | 701 | +3.2 | +0.5% | 218,700 |
| 2024/07/11 | 697.9 | 698.1 | 697.3 | 697.8 | -0.1 | ±0% | 20,280 |
| 2024/07/10 | 702 | 702 | 697.3 | 697.9 | -4.3 | -0.6% | 5,260 |
51～
100
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
