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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 705.9 | 705.9 | 702.2 | 703.4 | +3.2 | +0.5% | 47,480 |
| 2023/10/23 | 701.5 | 701.5 | 699 | 700.2 | +0.3 | ±0% | 18,270 |
| 2023/10/20 | 699.6 | 700.2 | 699 | 699.9 | +2.7 | +0.4% | 12,200 |
| 2023/10/19 | 695.8 | 699.3 | 695.8 | 697.2 | -4.8 | -0.7% | 203,110 |
| 2023/10/18 | 704 | 704 | 701.3 | 702 | -3.2 | -0.5% | 21,010 |
| 2023/10/17 | 706.8 | 707.4 | 705 | 705.2 | -2.2 | -0.3% | 21,120 |
| 2023/10/16 | 710.1 | 710.1 | 706.3 | 707.4 | -1.2 | -0.2% | 9,500 |
| 2023/10/13 | 709.3 | 709.3 | 706 | 708.6 | -1.5 | -0.2% | 24,500 |
| 2023/10/12 | 709 | 711.1 | 708.7 | 710.1 | +0.9 | +0.1% | 16,230 |
| 2023/10/11 | 712 | 712 | 708.6 | 709.2 | -0.9 | -0.1% | 8,840 |
| 2023/10/10 | 712.8 | 712.8 | 708.7 | 710.1 | -0.9 | -0.1% | 24,720 |
| 2023/10/06 | 707.6 | 711.1 | 707.6 | 711 | +1 | +0.1% | 5,090 |
| 2023/10/05 | 712.2 | 712.2 | 709.5 | 710 | +4.9 | +0.7% | 4,800 |
| 2023/10/04 | 709.8 | 709.8 | 705.1 | 705.1 | -4.8 | -0.7% | 17,840 |
| 2023/10/03 | 707.3 | 710.7 | 707.3 | 709.9 | -2 | -0.3% | 59,370 |
| 2023/10/02 | 714.5 | 714.5 | 710.8 | 711.9 | -1.7 | -0.2% | 3,400 |
| 2023/09/29 | 714.9 | 714.9 | 712.1 | 713.6 | +1.8 | +0.3% | 3,220 |
| 2023/09/28 | 713.7 | 713.7 | 710.2 | 711.8 | -2.3 | -0.3% | 38,880 |
| 2023/09/27 | 720 | 720 | 713.1 | 714.1 | +1.1 | +0.2% | 23,410 |
| 2023/09/26 | 714.2 | 714.2 | 712 | 713 | -1.9 | -0.3% | 1,210 |
| 2023/09/25 | 712.6 | 715 | 712.6 | 714.9 | +1.3 | +0.2% | 13,320 |
| 2023/09/22 | 711.7 | 713.6 | 711.7 | 713.6 | -0.8 | -0.1% | 20,080 |
| 2023/09/21 | 716.1 | 716.1 | 713 | 714.4 | -2.8 | -0.4% | 14,250 |
| 2023/09/20 | 718 | 718 | 716.1 | 717.2 | -1.6 | -0.2% | 9,100 |
| 2023/09/19 | 720.1 | 720.1 | 718.6 | 718.8 | -1.5 | -0.2% | 9,090 |
| 2023/09/15 | 722.4 | 722.4 | 719.3 | 720.3 | -1.4 | -0.2% | 5,800 |
| 2023/09/14 | 726.8 | 726.8 | 720.5 | 721.7 | +2 | +0.3% | 35,690 |
| 2023/09/13 | 721.9 | 721.9 | 719.1 | 719.7 | -0.6 | -0.1% | 12,950 |
| 2023/09/12 | 721 | 721 | 719.4 | 720.3 | -0.3 | ±0% | 15,100 |
| 2023/09/11 | 721 | 721 | 719.1 | 720.6 | -1.7 | -0.2% | 6,150 |
| 2023/09/08 | 721 | 722.3 | 720.7 | 722.3 | +2.7 | +0.4% | 20,390 |
| 2023/09/07 | 721.9 | 721.9 | 719.1 | 719.6 | -2.7 | -0.4% | 22,460 |
| 2023/09/06 | 724.4 | 724.4 | 721.1 | 722.3 | -1.1 | -0.2% | 50,210 |
| 2023/09/05 | 725.2 | 725.2 | 722.4 | 723.4 | -1.1 | -0.2% | 10,970 |
| 2023/09/04 | 726.1 | 726.1 | 723.5 | 724.5 | -1.4 | -0.2% | 11,930 |
| 2023/09/01 | 726.7 | 726.7 | 724.9 | 725.9 | +1.2 | +0.2% | 4,160 |
| 2023/08/31 | 726.5 | 726.5 | 724.7 | 724.7 | +1.3 | +0.2% | 3,330 |
| 2023/08/30 | 726 | 726 | 723.4 | 723.4 | +0.8 | +0.1% | 3,790 |
| 2023/08/29 | 723.7 | 723.7 | 721.2 | 722.6 | +1.5 | +0.2% | 6,250 |
| 2023/08/28 | 721 | 721.1 | 719 | 721.1 | +0.1 | ±0% | 4,320 |
| 2023/08/25 | 723.8 | 723.8 | 720.2 | 721 | -1.5 | -0.2% | 4,100 |
| 2023/08/24 | 725 | 725 | 721.2 | 722.5 | +3.2 | +0.4% | 11,580 |
| 2023/08/23 | 720 | 720 | 718.9 | 719.3 | +0.4 | +0.1% | 42,670 |
| 2023/08/22 | 720.4 | 720.4 | 718.9 | 718.9 | -2.3 | -0.3% | 28,730 |
| 2023/08/21 | 723 | 723 | 721 | 721.2 | -1.1 | -0.2% | 5,870 |
| 2023/08/18 | 718.5 | 722.5 | 718.5 | 722.3 | +2.1 | +0.3% | 8,060 |
| 2023/08/17 | 724.5 | 724.5 | 720 | 720.2 | -4.3 | -0.6% | 21,880 |
| 2023/08/16 | 722.5 | 724.5 | 722.5 | 724.5 | +1.7 | +0.2% | 14,540 |
| 2023/08/15 | 725.4 | 725.4 | 722.5 | 722.8 | -2.4 | -0.3% | 90,330 |
| 2023/08/14 | 727.3 | 727.3 | 724.4 | 725.2 | -5.2 | -0.7% | 26,000 |
251～
300
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
