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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 748.9 | 748.9 | 746 | 747 | +4 | +0.5% | 2,640 |
| 2023/05/30 | 740.6 | 743.6 | 740.6 | 743 | +2.4 | +0.3% | 1,860 |
| 2023/05/29 | 744.3 | 744.3 | 740.1 | 740.6 | -3.4 | -0.5% | 12,160 |
| 2023/05/26 | 745.5 | 745.5 | 742.5 | 744 | -3.2 | -0.4% | 35,090 |
| 2023/05/25 | 750.2 | 750.2 | 746.2 | 747.2 | -3.5 | -0.5% | 48,000 |
| 2023/05/24 | 749.3 | 750.7 | 749.3 | 750.7 | +1.6 | +0.2% | 7,280 |
| 2023/05/23 | 751 | 751 | 748.4 | 749.1 | -1.9 | -0.3% | 18,860 |
| 2023/05/22 | 753.6 | 753.6 | 751 | 751 | -1.7 | -0.2% | 4,080 |
| 2023/05/19 | 748.6 | 754.8 | 748.6 | 752.7 | -2.9 | -0.4% | 41,430 |
| 2023/05/18 | 758.3 | 758.3 | 754.4 | 755.6 | -2.4 | -0.3% | 1,840 |
| 2023/05/17 | 760.2 | 760.2 | 757.3 | 758 | -2.6 | -0.3% | 28,050 |
| 2023/05/16 | 761.8 | 761.8 | 758.3 | 760.6 | +0.8 | +0.1% | 1,930 |
| 2023/05/15 | 762.9 | 762.9 | 758.9 | 759.8 | -3.9 | -0.5% | 3,270 |
| 2023/05/12 | 764 | 764 | 762.4 | 763.7 | +1.7 | +0.2% | 18,600 |
| 2023/05/11 | 760 | 762.1 | 760 | 762 | +3 | +0.4% | 1,740 |
| 2023/05/10 | 760.4 | 760.4 | 758.6 | 759 | -0.8 | -0.1% | 16,700 |
| 2023/05/09 | 762.1 | 762.1 | 758.5 | 759.8 | -2 | -0.3% | 39,820 |
| 2023/05/08 | 764.5 | 764.5 | 760 | 761.8 | +5.9 | +0.8% | 30,040 |
| 2023/05/02 | 752.6 | 756.3 | 752.6 | 755.9 | -3.1 | -0.4% | 13,010 |
| 2023/05/01 | 757.8 | 759.4 | 757.1 | 759 | +1.2 | +0.2% | 12,860 |
| 2023/04/28 | 759 | 759 | 756 | 757.8 | -2.2 | -0.3% | 3,540 |
| 2023/04/27 | 762.7 | 762.7 | 759.2 | 760 | -1.1 | -0.1% | 6,290 |
| 2023/04/26 | 760 | 761.4 | 759.8 | 761.1 | +2.2 | +0.3% | 10,980 |
| 2023/04/25 | 760.3 | 760.3 | 757 | 758.9 | +3.3 | +0.4% | 3,990 |
| 2023/04/24 | 756.9 | 756.9 | 754.3 | 755.6 | -0.7 | -0.1% | 1,920 |
| 2023/04/21 | 757.9 | 757.9 | 755.1 | 756.3 | +2.9 | +0.4% | 2,930 |
| 2023/04/20 | 755.6 | 755.6 | 753.1 | 753.4 | -0.8 | -0.1% | 2,730 |
| 2023/04/19 | 756.3 | 756.3 | 753.3 | 754.2 | ±0 | ±0% | 4,590 |
| 2023/04/18 | 755.6 | 755.6 | 752.7 | 754.2 | -2.8 | -0.4% | 24,580 |
| 2023/04/17 | 758.1 | 758.1 | 755.7 | 757 | -3.2 | -0.4% | 43,870 |
| 2023/04/14 | 758.7 | 760.4 | 758.7 | 760.2 | -0.5 | -0.1% | 19,720 |
| 2023/04/13 | 759 | 761.6 | 759 | 760.7 | +1.7 | +0.2% | 6,960 |
| 2023/04/12 | 761.8 | 761.8 | 758.5 | 759 | -0.2 | ±0% | 15,340 |
| 2023/04/11 | 760.7 | 760.7 | 759.2 | 759.2 | -2.6 | -0.3% | 9,980 |
| 2023/04/10 | 779.6 | 779.6 | 760 | 761.8 | -4.7 | -0.6% | 5,000 |
| 2023/04/07 | 769 | 769 | 766.2 | 766.5 | -1.3 | -0.2% | 1,700 |
| 2023/04/06 | 768 | 768 | 765.7 | 767.8 | +2.7 | +0.4% | 3,880 |
| 2023/04/05 | 767.9 | 767.9 | 764.2 | 765.1 | +3.1 | +0.4% | 4,900 |
| 2023/04/04 | 758 | 762 | 758 | 762 | +4 | +0.5% | 3,860 |
| 2023/04/03 | 760.5 | 760.5 | 756.9 | 758 | +2.5 | +0.3% | 1,400 |
| 2023/03/31 | 758.6 | 758.6 | 755.2 | 755.5 | +0.8 | +0.1% | 2,460 |
| 2023/03/30 | 757.9 | 757.9 | 754.7 | 754.7 | -0.7 | -0.1% | 1,460 |
| 2023/03/29 | 758.6 | 758.6 | 754.3 | 755.4 | -2.8 | -0.4% | 1,880 |
| 2023/03/28 | 761.1 | 761.1 | 758 | 758.2 | -5.3 | -0.7% | 1,090 |
| 2023/03/27 | 764.8 | 764.8 | 763 | 763.5 | -1.1 | -0.1% | 9,360 |
| 2023/03/24 | 764.8 | 764.8 | 762.2 | 764.6 | +2.7 | +0.4% | 3,310 |
| 2023/03/23 | 764 | 764 | 759.5 | 761.9 | +6.7 | +0.9% | 44,320 |
| 2023/03/22 | 757.8 | 757.8 | 753.4 | 755.2 | -7 | -0.9% | 69,970 |
| 2023/03/20 | 755.8 | 762.2 | 755.8 | 762.2 | +7 | +0.9% | 11,240 |
| 2023/03/17 | 757.7 | 757.7 | 753.2 | 755.2 | -3.9 | -0.5% | 1,230 |
351～
400
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
