691.4
+0.1 (+0.01%)
株価：2024/11/01 10:58
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 710.4 | 711.5 | 710.4 | 711.2 | +1.2 | +0.2% | 57,310 |
| 2024/03/22 | 709.3 | 710.4 | 708.7 | 710 | -0.1 | ±0% | 56,860 |
| 2024/03/21 | 708.4 | 712.4 | 707 | 710.1 | +3.1 | +0.4% | 66,310 |
| 2024/03/19 | 705.6 | 707.1 | 705.5 | 707 | -0.6 | -0.1% | 89,090 |
| 2024/03/18 | 709.9 | 709.9 | 706.4 | 707.6 | -0.2 | ±0% | 13,110 |
| 2024/03/15 | 707.3 | 708.7 | 707.3 | 707.8 | -3.3 | -0.5% | 29,250 |
| 2024/03/14 | 711.3 | 711.4 | 710.6 | 711.1 | -1.5 | -0.2% | 29,390 |
| 2024/03/13 | 715.4 | 715.4 | 712.1 | 712.6 | -1.7 | -0.2% | 6,540 |
| 2024/03/12 | 713.6 | 714.7 | 713.6 | 714.3 | -1.8 | -0.3% | 7,590 |
| 2024/03/11 | 717.9 | 717.9 | 715 | 716.1 | +1.5 | +0.2% | 38,060 |
| 2024/03/08 | 713.5 | 715 | 713.5 | 714.6 | +1.2 | +0.2% | 10,120 |
| 2024/03/07 | 714.1 | 714.3 | 712.8 | 713.4 | +0.2 | ±0% | 31,840 |
| 2024/03/06 | 713.1 | 713.2 | 712.1 | 713.2 | +1.9 | +0.3% | 11,080 |
| 2024/03/05 | 712 | 712 | 710.6 | 711.3 | -0.6 | -0.1% | 14,380 |
| 2024/03/04 | 712.5 | 712.7 | 711.4 | 711.9 | +1.7 | +0.2% | 27,730 |
| 2024/03/01 | 710.1 | 710.2 | 709.2 | 710.2 | +0.7 | +0.1% | 14,200 |
| 2024/02/29 | 709 | 709.6 | 709 | 709.5 | +0.7 | +0.1% | 7,890 |
| 2024/02/28 | 710.8 | 710.8 | 707.7 | 708.8 | +0.1 | ±0% | 31,450 |
| 2024/02/27 | 708.8 | 708.8 | 708.1 | 708.7 | -1.7 | -0.2% | 22,810 |
| 2024/02/26 | 708.3 | 710.5 | 708.3 | 710.4 | +1.4 | +0.2% | 34,210 |
| 2024/02/22 | 708 | 709.6 | 708 | 709 | -2.3 | -0.3% | 64,150 |
| 2024/02/21 | 711.5 | 711.5 | 710 | 711.3 | +1.7 | +0.2% | 8,730 |
| 2024/02/20 | 709.5 | 709.8 | 708.3 | 709.6 | -0.5 | -0.1% | 55,280 |
| 2024/02/19 | 709.5 | 710.2 | 709.1 | 710.1 | -1.1 | -0.2% | 32,390 |
| 2024/02/16 | 712.6 | 712.6 | 710.5 | 711.2 | +0.1 | ±0% | 142,920 |
| 2024/02/15 | 709.6 | 711.9 | 709.6 | 711.1 | +1.6 | +0.2% | 206,190 |
| 2024/02/14 | 707.7 | 709.5 | 707.7 | 709.5 | -5.4 | -0.8% | 19,880 |
| 2024/02/13 | 715.2 | 715.2 | 713.9 | 714.9 | -0.7 | -0.1% | 121,570 |
| 2024/02/09 | 716 | 716 | 715.1 | 715.6 | -1.8 | -0.3% | 10,040 |
| 2024/02/08 | 717.9 | 717.9 | 717 | 717.4 | -0.4 | -0.1% | 17,390 |
| 2024/02/07 | 716.6 | 718.2 | 716.6 | 717.8 | +1.7 | +0.2% | 9,420 |
| 2024/02/06 | 716.7 | 716.7 | 715.2 | 716.1 | -1.9 | -0.3% | 97,360 |
| 2024/02/05 | 719.1 | 719.4 | 717 | 718 | -7.2 | -1% | 559,850 |
| 2024/02/02 | 725.6 | 725.6 | 724 | 725.2 | +2.4 | +0.3% | 60,650 |
| 2024/02/01 | 724.8 | 724.8 | 722.5 | 722.8 | +1.7 | +0.2% | 1,073,790 |
| 2024/01/31 | 721.3 | 721.5 | 720.1 | 721.1 | +0.6 | +0.1% | 86,400 |
| 2024/01/30 | 720 | 720.5 | 719.7 | 720.5 | +1.9 | +0.3% | 34,050 |
| 2024/01/29 | 718.2 | 718.7 | 718 | 718.6 | -1.4 | -0.2% | 32,980 |
| 2024/01/26 | 722.5 | 722.5 | 719.3 | 720 | +2.2 | +0.3% | 211,370 |
| 2024/01/25 | 717 | 717.9 | 716.6 | 717.8 | -1.4 | -0.2% | 14,160 |
| 2024/01/24 | 718.9 | 719.3 | 718 | 719.2 | -0.6 | -0.1% | 16,770 |
| 2024/01/23 | 720.8 | 720.8 | 718.7 | 719.8 | +1.3 | +0.2% | 26,500 |
| 2024/01/22 | 718 | 718.7 | 717.3 | 718.5 | +0.5 | +0.1% | 16,310 |
| 2024/01/19 | 720.8 | 720.8 | 717.3 | 718 | -1.3 | -0.2% | 27,140 |
| 2024/01/18 | 720 | 720.4 | 719 | 719.3 | -3.5 | -0.5% | 14,500 |
| 2024/01/17 | 724.9 | 724.9 | 721.2 | 722.8 | -1.2 | -0.2% | 27,060 |
| 2024/01/16 | 727 | 727 | 722.9 | 724 | -1.5 | -0.2% | 42,200 |
| 2024/01/15 | 726.2 | 755.7 | 724.5 | 725.5 | +2.8 | +0.4% | 38,160 |
| 2024/01/12 | 722.7 | 724 | 722.7 | 722.7 | +1.5 | +0.2% | 32,260 |
| 2024/01/11 | 723.8 | 723.8 | 720.7 | 721.2 | +0.2 | ±0% | 15,540 |
151～
200
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
