692
+0.4 (+0.06%)
株価：2024/12/05 10:01
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/08/10 | 732.2 | 732.2 | 729.2 | 730.4 | -1.5 | -0.2% | 7,330 |
| 2023/08/09 | 731.3 | 732 | 730.3 | 731.9 | +0.6 | +0.1% | 29,240 |
| 2023/08/08 | 726.3 | 731.3 | 726.3 | 731.3 | +1.9 | +0.3% | 7,300 |
| 2023/08/07 | 731.5 | 731.5 | 728.6 | 729.4 | +3.7 | +0.5% | 68,950 |
| 2023/08/04 | 724.2 | 726.7 | 724.2 | 725.7 | -0.7 | -0.1% | 46,850 |
| 2023/08/03 | 725.7 | 727.4 | 725.7 | 726.4 | -2 | -0.3% | 55,110 |
| 2023/08/02 | 731.5 | 731.5 | 727.5 | 728.4 | -1.4 | -0.2% | 49,310 |
| 2023/08/01 | 730 | 730 | 729.4 | 729.8 | +1.3 | +0.2% | 1,220 |
| 2023/07/31 | 732 | 732 | 728 | 728.5 | +0.1 | ±0% | 11,090 |
| 2023/07/28 | 729.5 | 729.5 | 726.7 | 728.4 | -3.8 | -0.5% | 62,840 |
| 2023/07/27 | 733.7 | 733.7 | 731.5 | 732.2 | +1.3 | +0.2% | 52,600 |
| 2023/07/26 | 730.6 | 730.9 | 729.1 | 730.9 | -0.4 | -0.1% | 34,120 |
| 2023/07/25 | 731.5 | 731.6 | 730.8 | 731.3 | -1.2 | -0.2% | 4,130 |
| 2023/07/24 | 734.9 | 734.9 | 732 | 732.5 | -0.4 | -0.1% | 29,580 |
| 2023/07/21 | 735.1 | 735.1 | 732.9 | 732.9 | -2.2 | -0.3% | 3,170 |
| 2023/07/20 | 738.5 | 738.5 | 735.1 | 735.1 | -1.5 | -0.2% | 30,330 |
| 2023/07/19 | 737.9 | 737.9 | 735 | 736.6 | +0.4 | +0.1% | 18,990 |
| 2023/07/18 | 737.8 | 737.8 | 734.6 | 736.2 | -1 | -0.1% | 11,430 |
| 2023/07/14 | 739.5 | 739.5 | 736.7 | 737.2 | +3.5 | +0.5% | 17,860 |
| 2023/07/13 | 734.4 | 735 | 733.6 | 733.7 | +4.3 | +0.6% | 17,700 |
| 2023/07/12 | 729.5 | 729.5 | 728.9 | 729.4 | +0.4 | +0.1% | 29,870 |
| 2023/07/11 | 731.4 | 731.4 | 727.5 | 729 | +3.7 | +0.5% | 5,880 |
| 2023/07/10 | 728.1 | 728.1 | 724.6 | 725.3 | -3.2 | -0.4% | 12,540 |
| 2023/07/07 | 729.9 | 774 | 723.3 | 728.5 | -2.3 | -0.3% | 52,970 |
| 2023/07/06 | 734.3 | 734.3 | 729.7 | 730.8 | -2.4 | -0.3% | 26,440 |
| 2023/07/05 | 734.1 | 734.2 | 733 | 733.2 | -0.9 | -0.1% | 9,280 |
| 2023/07/04 | 735 | 735 | 733.4 | 734.1 | -0.6 | -0.1% | 22,710 |
301～
350
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
