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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 705 | 705 | 702.1 | 702.2 | -0.3 | ±0% | 18,430 |
| 2024/07/08 | 702.8 | 703.2 | 702.1 | 702.5 | +1.6 | +0.2% | 61,110 |
| 2024/07/05 | 700 | 700.9 | 699.3 | 700.9 | +1 | +0.1% | 14,370 |
| 2024/07/04 | 702.1 | 702.1 | 699.4 | 699.9 | +1.8 | +0.3% | 3,120 |
| 2024/07/03 | 696 | 698.5 | 696 | 698.1 | +0.3 | ±0% | 38,280 |
| 2024/07/02 | 699.5 | 699.5 | 696.9 | 697.8 | -1.2 | -0.2% | 27,900 |
| 2024/07/01 | 703 | 703 | 698.1 | 699 | -1.8 | -0.3% | 40,740 |
| 2024/06/28 | 702.9 | 702.9 | 700.1 | 700.8 | +1.1 | +0.2% | 3,200 |
| 2024/06/27 | 701.7 | 701.7 | 698.8 | 699.7 | -1.9 | -0.3% | 10,370 |
| 2024/06/26 | 703 | 703 | 701.4 | 701.6 | -0.5 | -0.1% | 5,140 |
| 2024/06/25 | 702.2 | 702.5 | 702.1 | 702.1 | -0.1 | ±0% | 6,930 |
| 2024/06/24 | 701.5 | 702.2 | 701.5 | 702.2 | -0.1 | ±0% | 3,380 |
| 2024/06/21 | 703.6 | 703.6 | 701.4 | 702.3 | +0.3 | ±0% | 4,550 |
| 2024/06/20 | 703.3 | 703.3 | 702 | 702 | -0.7 | -0.1% | 520 |
| 2024/06/19 | 703.3 | 703.3 | 702.7 | 702.7 | +1.5 | +0.2% | 970 |
| 2024/06/18 | 702.9 | 702.9 | 701.1 | 701.2 | -1.8 | -0.3% | 8,930 |
| 2024/06/17 | 702.5 | 703.3 | 701.9 | 703 | +0.4 | +0.1% | 7,670 |
| 2024/06/14 | 703 | 703.4 | 702 | 702.6 | +1.7 | +0.2% | 8,170 |
| 2024/06/13 | 699.6 | 701.5 | 699.6 | 700.9 | +2.5 | +0.4% | 13,490 |
| 2024/06/12 | 698.2 | 698.4 | 697.7 | 698.4 | +1.6 | +0.2% | 1,900 |
| 2024/06/11 | 698.3 | 698.3 | 696.1 | 696.8 | ±0 | ±0% | 6,360 |
| 2024/06/10 | 699.9 | 699.9 | 695.9 | 696.8 | -4.8 | -0.7% | 14,690 |
| 2024/06/07 | 702.9 | 702.9 | 701.1 | 701.6 | +0.2 | ±0% | 76,100 |
| 2024/06/06 | 700.1 | 701.6 | 700.1 | 701.4 | +1.3 | +0.2% | 4,940 |
| 2024/06/05 | 701.7 | 701.7 | 699.4 | 700.1 | +1.8 | +0.3% | 40,980 |
| 2024/06/04 | 698.4 | 698.5 | 698 | 698.3 | +2 | +0.3% | 17,980 |
| 2024/06/03 | 694.2 | 696.3 | 694.2 | 696.3 | +2.1 | +0.3% | 158,690 |
| 2024/05/31 | 692.5 | 694.2 | 692.5 | 694.2 | +2.2 | +0.3% | 5,250 |
| 2024/05/30 | 692.7 | 692.7 | 691.2 | 692 | -1.4 | -0.2% | 15,750 |
| 2024/05/29 | 702.8 | 702.8 | 692.3 | 693.4 | -2.2 | -0.3% | 37,380 |
| 2024/05/28 | 696.3 | 696.3 | 694.9 | 695.6 | -0.7 | -0.1% | 9,050 |
| 2024/05/27 | 697.7 | 697.7 | 696.1 | 696.3 | +0.2 | ±0% | 1,910 |
| 2024/05/24 | 703.7 | 703.7 | 694.1 | 696.1 | -1.3 | -0.2% | 17,500 |
| 2024/05/23 | 704.9 | 704.9 | 696.6 | 697.4 | -0.7 | -0.1% | 5,520 |
| 2024/05/22 | 705.4 | 705.4 | 698.1 | 698.1 | +0.2 | ±0% | 13,300 |
| 2024/05/21 | 698 | 698 | 697.1 | 697.9 | -0.1 | ±0% | 12,890 |
| 2024/05/20 | 701.5 | 701.5 | 697.8 | 698 | -1.1 | -0.2% | 15,020 |
| 2024/05/17 | 700.4 | 700.4 | 699.1 | 699.1 | -2.5 | -0.4% | 15,120 |
| 2024/05/16 | 700.8 | 701.8 | 700.8 | 701.6 | +3.9 | +0.6% | 6,750 |
| 2024/05/15 | 699.2 | 699.2 | 697 | 697.7 | +1.3 | +0.2% | 123,270 |
| 2024/05/14 | 697.1 | 697.1 | 696 | 696.4 | -0.1 | ±0% | 12,760 |
| 2024/05/13 | 695.6 | 696.5 | 695.6 | 696.5 | -1.3 | -0.2% | 12,510 |
| 2024/05/10 | 697.2 | 697.8 | 696.2 | 697.8 | +1.9 | +0.3% | 8,570 |
| 2024/05/09 | 698.3 | 698.3 | 695.8 | 695.9 | -1.3 | -0.2% | 10,680 |
| 2024/05/08 | 698.2 | 698.2 | 696.3 | 697.2 | -0.3 | ±0% | 5,690 |
| 2024/05/07 | 698.5 | 698.5 | 696.6 | 697.5 | +5.1 | +0.7% | 18,920 |
| 2024/05/02 | 698.9 | 698.9 | 691.9 | 692.4 | +2.3 | +0.3% | 4,780 |
| 2024/05/01 | 694.8 | 694.8 | 690.1 | 690.1 | -2.4 | -0.3% | 11,290 |
| 2024/04/30 | 694.2 | 694.2 | 692 | 692.5 | +1.9 | +0.3% | 14,270 |
| 2024/04/26 | 691.8 | 691.8 | 689.9 | 690.6 | -1.7 | -0.2% | 13,140 |
101～
150
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
