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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 720.9 | 722.2 | 720.8 | 721 | -4 | -0.6% | 26,310 |
| 2024/01/09 | 723.6 | 725.8 | 723.6 | 725 | -0.5 | -0.1% | 38,110 |
| 2024/01/05 | 725.8 | 725.8 | 724.5 | 725.5 | -2.5 | -0.3% | 49,580 |
| 2024/01/04 | 726.3 | 728.5 | 726.3 | 728 | -1.9 | -0.3% | 55,000 |
| 2023/12/29 | 730.2 | 730.2 | 728.9 | 729.9 | -1.2 | -0.2% | 11,490 |
| 2023/12/28 | 729.4 | 731.5 | 729.4 | 731.1 | +2 | +0.3% | 136,400 |
| 2023/12/27 | 729.1 | 729.1 | 727.8 | 729.1 | -0.3 | ±0% | 21,890 |
| 2023/12/26 | 727.3 | 729.4 | 726.2 | 729.4 | -0.3 | ±0% | 42,570 |
| 2023/12/25 | 731.1 | 731.1 | 729.1 | 729.7 | +0.6 | +0.1% | 4,940 |
| 2023/12/22 | 728.4 | 729.1 | 727.8 | 729.1 | -0.3 | ±0% | 24,290 |
| 2023/12/21 | 726.2 | 729.7 | 726.2 | 729.4 | +1.3 | +0.2% | 76,570 |
| 2023/12/20 | 727.2 | 728.1 | 726.8 | 728.1 | +0.9 | +0.1% | 33,270 |
| 2023/12/19 | 728.3 | 728.3 | 726.4 | 727.2 | -1.6 | -0.2% | 17,540 |
| 2023/12/18 | 726.4 | 728.8 | 726.4 | 728.8 | +1.3 | +0.2% | 28,690 |
| 2023/12/15 | 728.9 | 728.9 | 726.3 | 727.5 | -0.7 | -0.1% | 83,520 |
| 2023/12/14 | 726.4 | 729 | 726.4 | 728.2 | +9.1 | +1.3% | 98,220 |
| 2023/12/13 | 721.3 | 721.3 | 718.1 | 719.1 | +0.2 | ±0% | 27,940 |
| 2023/12/12 | 717.1 | 718.9 | 717.1 | 718.9 | +1.2 | +0.2% | 24,340 |
| 2023/12/11 | 720.4 | 720.4 | 717 | 717.7 | -3.7 | -0.5% | 60,490 |
| 2023/12/08 | 720 | 721.5 | 720 | 721.4 | +0.6 | +0.1% | 29,880 |
| 2023/12/07 | 720.9 | 721.8 | 719.6 | 720.8 | +0.1 | ±0% | 36,330 |
| 2023/12/06 | 723.8 | 723.8 | 720.1 | 720.7 | +1.1 | +0.2% | 20,120 |
| 2023/12/05 | 722 | 722.1 | 718.7 | 719.6 | -0.4 | -0.1% | 28,550 |
| 2023/12/04 | 724.6 | 724.6 | 719.1 | 720 | +2.4 | +0.3% | 93,540 |
| 2023/12/01 | 718.7 | 718.7 | 716.5 | 717.6 | -1 | -0.1% | 58,500 |
| 2023/11/30 | 721.2 | 721.2 | 718.5 | 718.6 | -0.4 | -0.1% | 21,710 |
| 2023/11/29 | 719.8 | 719.8 | 716.8 | 719 | +5.5 | +0.8% | 16,800 |
| 2023/11/28 | 715 | 715 | 712 | 713.5 | +2.4 | +0.3% | 4,990 |
| 2023/11/27 | 713.8 | 713.8 | 710.7 | 711.1 | -0.4 | -0.1% | 25,220 |
| 2023/11/24 | 714 | 714 | 711.3 | 711.5 | -2.5 | -0.4% | 43,380 |
| 2023/11/22 | 717.1 | 717.1 | 713.3 | 714 | ±0 | ±0% | 26,170 |
| 2023/11/21 | 714.5 | 714.5 | 712.8 | 714 | +0.7 | +0.1% | 49,700 |
| 2023/11/20 | 720 | 720 | 712.2 | 713.3 | -0.6 | -0.1% | 29,090 |
| 2023/11/17 | 716.6 | 716.6 | 713.3 | 713.9 | +1.7 | +0.2% | 73,620 |
| 2023/11/16 | 713.1 | 713.1 | 711 | 712.2 | -1.4 | -0.2% | 14,690 |
| 2023/11/15 | 716.6 | 716.6 | 713.2 | 713.6 | +6.6 | +0.9% | 26,730 |
| 2023/11/14 | 709.4 | 709.4 | 706 | 707 | +0.6 | +0.1% | 11,040 |
| 2023/11/13 | 705 | 707 | 705 | 706.4 | -1.3 | -0.2% | 11,710 |
| 2023/11/10 | 710.1 | 710.1 | 706.4 | 707.7 | -3.9 | -0.5% | 33,800 |
| 2023/11/09 | 712.9 | 712.9 | 710.7 | 711.6 | +1.3 | +0.2% | 320,120 |
| 2023/11/08 | 713.5 | 713.5 | 709.4 | 710.3 | +0.4 | +0.1% | 12,370 |
| 2023/11/07 | 712.2 | 712.2 | 708.9 | 709.9 | -1.8 | -0.3% | 6,610 |
| 2023/11/06 | 714.2 | 714.2 | 710.1 | 711.7 | +4 | +0.6% | 22,770 |
| 2023/11/02 | 710.5 | 710.5 | 704.5 | 707.7 | +5.7 | +0.8% | 25,800 |
| 2023/11/01 | 704.4 | 704.4 | 700.8 | 702 | -1.3 | -0.2% | 2,430 |
| 2023/10/31 | 703.2 | 703.3 | 701.8 | 703.3 | +0.4 | +0.1% | 93,040 |
| 2023/10/30 | 704.5 | 704.5 | 702.6 | 702.9 | -0.1 | ±0% | 3,860 |
| 2023/10/27 | 703.9 | 703.9 | 702 | 703 | +3.3 | +0.5% | 11,190 |
| 2023/10/26 | 700.1 | 700.4 | 699.7 | 699.7 | -3.4 | -0.5% | 5,030 |
| 2023/10/25 | 705.5 | 705.5 | 702.2 | 703.1 | -0.3 | ±0% | 37,760 |
201～
250
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
