681.3
-1.4 (-0.21%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 674.5 | 674.5 | 672 | 673 | -3.6 | -0.5% | 12,910 |
| 2025/01/10 | 676.8 | 677 | 675.9 | 676.6 | -0.4 | -0.1% | 89,280 |
| 2025/01/09 | 678.5 | 678.5 | 676.1 | 677 | -3.9 | -0.6% | 3,350 |
| 2025/01/08 | 683 | 683 | 680.9 | 680.9 | -2.9 | -0.4% | 4,860 |
| 2025/01/07 | 684 | 684 | 681.8 | 683.8 | +0.7 | +0.1% | 19,300 |
| 2025/01/06 | 683.8 | 683.8 | 681.6 | 683.1 | +2.1 | +0.3% | 17,100 |
| 2024/12/30 | 678.7 | 681.5 | 678.7 | 681 | -0.7 | -0.1% | 4,900 |
| 2024/12/27 | 681.3 | 682.4 | 681.3 | 681.7 | +0.6 | +0.1% | 54,860 |
| 2024/12/26 | 681.4 | 681.5 | 680.7 | 681.1 | -0.3 | ±0% | 10,030 |
| 2024/12/25 | 689.7 | 689.7 | 681.4 | 681.4 | ±0 | ±0% | 29,650 |
| 2024/12/24 | 681.6 | 682.3 | 681.4 | 681.4 | -1.7 | -0.2% | 287,240 |
| 2024/12/23 | 683.1 | 683.5 | 683 | 683.1 | +0.7 | +0.1% | 131,290 |
| 2024/12/20 | 682.8 | 683.3 | 682.1 | 682.4 | ±0 | ±0% | 40,130 |
| 2024/12/19 | 687 | 687 | 656.6 | 682.4 | -5.8 | -0.8% | 42,630 |
| 2024/12/18 | 686.8 | 688.2 | 686.8 | 688.2 | +1 | +0.1% | 10,940 |
| 2024/12/17 | 687.4 | 687.6 | 687 | 687.2 | -0.2 | ±0% | 7,650 |
| 2024/12/16 | 689.9 | 689.9 | 687.1 | 687.4 | -1.9 | -0.3% | 11,440 |
| 2024/12/13 | 691.9 | 691.9 | 689.2 | 689.3 | -0.9 | -0.1% | 7,650 |
| 2024/12/12 | 690.4 | 691.2 | 690.2 | 690.2 | -0.8 | -0.1% | 44,780 |
| 2024/12/11 | 692.3 | 692.3 | 691 | 691 | -1.4 | -0.2% | 4,860 |
| 2024/12/10 | 693.3 | 693.3 | 692.3 | 692.4 | -1.8 | -0.3% | 28,880 |
| 2024/12/09 | 694.2 | 694.2 | 693.5 | 694.2 | +1.4 | +0.2% | 5,800 |
| 2024/12/06 | 692.6 | 692.8 | 692 | 692.8 | +0.8 | +0.1% | 4,150 |
| 2024/12/05 | 688.9 | 692.2 | 688.9 | 692 | +0.4 | +0.1% | 6,120 |
| 2024/12/04 | 692.4 | 692.4 | 691.2 | 691.6 | -0.1 | ±0% | 10,870 |
| 2024/12/03 | 690.8 | 692.6 | 690.8 | 691.7 | -0.5 | -0.1% | 2,420 |
| 2024/12/02 | 701 | 701 | 691.5 | 692.2 | -0.6 | -0.1% | 49,120 |
| 2024/11/29 | 690.8 | 692.8 | 690.8 | 692.8 | +1.5 | +0.2% | 12,700 |
| 2024/11/28 | 692.6 | 692.6 | 690.8 | 691.3 | +1 | +0.1% | 8,240 |
| 2024/11/27 | 690.3 | 690.3 | 689.6 | 690.3 | +0.9 | +0.1% | 5,630 |
| 2024/11/26 | 690.2 | 690.3 | 689.4 | 689.4 | +0.2 | ±0% | 161,590 |
| 2024/11/25 | 686.7 | 689.2 | 686.7 | 689.2 | +2.7 | +0.4% | 35,100 |
| 2024/11/22 | 685.6 | 687.2 | 685.6 | 686.5 | -1.2 | -0.2% | 16,830 |
| 2024/11/21 | 689.4 | 689.4 | 687.6 | 687.7 | -0.4 | -0.1% | 4,320 |
| 2024/11/20 | 686.8 | 688.5 | 686.8 | 688.1 | -0.3 | ±0% | 7,340 |
| 2024/11/19 | 687.3 | 688.4 | 687.1 | 688.4 | +1 | +0.1% | 6,640 |
| 2024/11/18 | 685.5 | 687.4 | 685.5 | 687.4 | +2 | +0.3% | 8,370 |
| 2024/11/15 | 685.5 | 686.4 | 685.2 | 685.4 | -0.6 | -0.1% | 288,650 |
| 2024/11/14 | 689.9 | 689.9 | 685.6 | 686 | ±0 | ±0% | 7,550 |
| 2024/11/13 | 689.9 | 689.9 | 685.6 | 686 | -2.9 | -0.4% | 22,250 |
| 2024/11/12 | 687 | 689.2 | 687 | 688.9 | -0.8 | -0.1% | 9,920 |
| 2024/11/11 | 690.9 | 691 | 688.6 | 689.7 | -0.6 | -0.1% | 34,950 |
| 2024/11/08 | 688.5 | 690.8 | 688.5 | 690.3 | +1.8 | +0.3% | 10,800 |
| 2024/11/07 | 686.8 | 688.5 | 686.8 | 688.5 | -0.3 | ±0% | 62,860 |
| 2024/11/06 | 693 | 693 | 686 | 688.8 | -2.4 | -0.3% | 270,900 |
| 2024/11/05 | 693.3 | 693.3 | 690.8 | 691.2 | -0.5 | -0.1% | 12,830 |
| 2024/11/01 | 690.1 | 691.9 | 690.1 | 691.7 | +0.4 | +0.1% | 262,610 |
| 2024/10/31 | 690.8 | 691.6 | 690.8 | 691.3 | -2.8 | -0.4% | 22,610 |
| 2024/10/30 | 695.8 | 695.8 | 693.5 | 694.1 | +1 | +0.1% | 11,860 |
| 2024/10/29 | 690.9 | 693.1 | 690.9 | 693.1 | ±0 | ±0% | 12,270 |
151～
200
件表示中 / 754件
類似銘柄と比較する
現在ご覧いただいている「米債３７Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
