ブラックロック・ジャパン株式会社 ｉシェアーズ 米国債３−７年 ＥＴＦ（為替ヘッジあり）
2856その他/その他/iShares 3-7 Year US Treasury Bond JPY Hedged ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 670.8 | 675.0 | 670.5 | 670.6 | -1.8 | -0.27% | 21,800 |
| 2026-03-12 | 671.7 | 672.4 | 671.5 | 672.4 | -2.5 | -0.37% | 124,250 |
| 2026-03-11 | 674.5 | 674.9 | 674.3 | 674.9 | +0.2 | +0.03% | 6,140 |
| 2026-03-10 | 675.0 | 675.6 | 674.7 | 674.7 | +2.3 | +0.34% | 13,130 |
| 2026-03-09 | 673.2 | 673.4 | 672.4 | 672.4 | -1.9 | -0.28% | 117,550 |
| 2026-03-06 | 674.8 | 674.9 | 674.3 | 674.3 | -1.0 | -0.15% | 72,050 |
| 2026-03-05 | 676.3 | 676.3 | 675.3 | 675.3 | -1.7 | -0.25% | 18,280 |
| 2026-03-04 | 677.1 | 677.4 | 676.7 | 677.0 | -0.4 | -0.06% | 25,820 |
| 2026-03-03 | 679.1 | 679.1 | 677.4 | 677.4 | -3.6 | -0.53% | 30,940 |
| 2026-03-02 | 679.8 | 681.5 | 679.7 | 681.0 | +1.2 | +0.18% | 140,240 |
| 2026-02-27 | 678.9 | 679.9 | 678.9 | 679.8 | +2.1 | +0.31% | 284,840 |
| 2026-02-26 | 677.2 | 678.2 | 677.2 | 677.7 | -0.6 | -0.09% | 3,730 |
| 2026-02-25 | 678.7 | 678.7 | 677.6 | 678.3 | -0.4 | -0.06% | 14,530 |
| 2026-02-24 | 679.7 | 679.7 | 678.0 | 678.7 | +1.5 | +0.22% | 16,460 |
| 2026-02-20 | 677.0 | 677.5 | 676.7 | 677.2 | +0.9 | +0.13% | 5,130 |
| 2026-02-19 | 676.8 | 676.9 | 676.2 | 676.3 | -1.0 | -0.15% | 6,810 |
| 2026-02-18 | 678.3 | 678.3 | 677.2 | 677.3 | -1.0 | -0.15% | 3,670 |
| 2026-02-17 | 678.4 | 678.4 | 677.7 | 678.3 | +0.8 | +0.12% | 5,540 |
| 2026-02-16 | 675.8 | 678.4 | 675.8 | 677.5 | +1.9 | +0.28% | 9,680 |
| 2026-02-13 | 675.2 | 676.3 | 675.2 | 675.6 | +1.2 | +0.18% | 17,600 |
| 2026-02-12 | 673.9 | 674.4 | 673.6 | 674.4 | +0.5 | +0.07% | 4,740 |
| 2026-02-10 | 674.5 | 674.5 | 673.5 | 673.9 | +0.4 | +0.06% | 5,030 |
| 2026-02-09 | 674.0 | 674.0 | 672.9 | 673.5 | -0.5 | -0.07% | 97,740 |
| 2026-02-06 | 673.9 | 675.2 | 673.9 | 674.0 | +2.2 | +0.33% | 11,560 |
| 2026-02-05 | 671.7 | 671.8 | 671.0 | 671.8 | +0.8 | +0.12% | 4,080 |
| 2026-02-04 | 671.1 | 671.5 | 671.0 | 671.0 | 0.0 | 0.00% | 11,100 |
| 2026-02-03 | 673.4 | 673.4 | 671.0 | 671.0 | -2.6 | -0.39% | 20,250 |
| 2026-02-02 | 673.3 | 673.6 | 672.1 | 673.6 | +1.7 | +0.25% | 5,850 |
| 2026-01-30 | 672.2 | 672.3 | 671.1 | 671.9 | +1.1 | +0.16% | 2,910 |
| 2026-01-29 | 672.3 | 672.3 | 670.7 | 670.8 | -1.2 | -0.18% | 11,030 |
| 2026-01-28 | 670.6 | 672.3 | 670.6 | 672.0 | +1.0 | +0.15% | 196,830 |
| 2026-01-27 | 671.1 | 671.9 | 671.0 | 671.0 | -0.4 | -0.06% | 68,900 |
| 2026-01-26 | 671.0 | 672.0 | 671.0 | 671.4 | +0.7 | +0.10% | 26,000 |
| 2026-01-23 | 670.7 | 671.2 | 670.6 | 670.7 | -0.3 | -0.04% | 7,050 |
| 2026-01-22 | 671.0 | 671.6 | 670.6 | 671.0 | +0.3 | +0.04% | 6,530 |
| 2026-01-21 | 671.4 | 671.4 | 670.7 | 670.7 | -0.3 | -0.04% | 9,550 |
| 2026-01-20 | 671.4 | 671.7 | 671.0 | 671.0 | -0.4 | -0.06% | 116,410 |
| 2026-01-19 | 673.1 | 673.1 | 671.3 | 671.4 | -1.8 | -0.27% | 43,120 |
| 2026-01-16 | 673.2 | 673.4 | 673.1 | 673.2 | -1.5 | -0.22% | 8,560 |
| 2026-01-15 | 674.0 | 674.7 | 674.0 | 674.7 | +0.7 | +0.10% | 23,320 |
| 2026-01-14 | 673.2 | 674.0 | 673.0 | 674.0 | +0.8 | +0.12% | 21,130 |
| 2026-01-13 | 674.0 | 674.0 | 673.1 | 673.2 | -0.7 | -0.10% | 110,070 |
| 2026-01-09 | 674.6 | 675.0 | 673.9 | 673.9 | -1.4 | -0.21% | 64,130 |
| 2026-01-08 | 675.9 | 675.9 | 675.0 | 675.3 | -5.0 | -0.73% | 21,900 |
| 2026-01-07 | 680.6 | 680.8 | 680.3 | 680.3 | +0.3 | +0.04% | 171,470 |
| 2026-01-06 | 680.5 | 680.9 | 679.6 | 680.0 | -0.5 | -0.07% | 29,760 |
| 2026-01-05 | 680.3 | 681.6 | 679.4 | 680.5 | -0.7 | -0.10% | 15,020 |
| 2025-12-30 | 680.9 | 682.0 | 680.9 | 681.2 | +0.5 | +0.07% | 4,350 |
| 2025-12-29 | 680.5 | 680.8 | 679.5 | 680.7 | +0.1 | +0.01% | 23,760 |
| 2025-12-26 | 683.0 | 683.0 | 679.4 | 680.6 | -0.3 | -0.04% | 18,040 |
| 2025-12-25 | 679.9 | 681.0 | 679.6 | 680.9 | +1.4 | +0.21% | 21,170 |
| 2025-12-24 | 679.7 | 679.7 | 679.0 | 679.5 | 0.0 | 0.00% | 71,130 |
| 2025-12-23 | 680.0 | 680.3 | 679.4 | 679.5 | -0.5 | -0.07% | 14,450 |
| 2025-12-22 | 680.9 | 680.9 | 679.8 | 680.0 | -0.9 | -0.13% | 22,030 |
| 2025-12-19 | 681.7 | 681.7 | 680.5 | 680.9 | +0.4 | +0.06% | 2,000 |
| 2025-12-18 | 680.3 | 681.2 | 680.3 | 680.5 | +0.4 | +0.06% | 40,920 |
| 2025-12-17 | 680.8 | 680.8 | 679.8 | 680.1 | +0.4 | +0.06% | 15,960 |
| 2025-12-16 | 680.1 | 680.3 | 679.5 | 679.7 | +0.4 | +0.06% | 11,250 |
| 2025-12-15 | 679.6 | 679.6 | 679.2 | 679.3 | -0.6 | -0.09% | 5,630 |
| 2025-12-12 | 680.3 | 680.3 | 679.4 | 679.9 | -0.1 | -0.01% | 5,460 |
| 2025-12-11 | 680.3 | 680.4 | 679.7 | 680.0 | +1.9 | +0.28% | 10,390 |
| 2025-12-10 | 678.3 | 678.5 | 678.1 | 678.1 | -0.7 | -0.10% | 4,980 |
| 2025-12-09 | 679.3 | 679.4 | 678.8 | 678.8 | -1.7 | -0.25% | 38,510 |
| 2025-12-08 | 680.2 | 680.5 | 680.0 | 680.5 | -0.7 | -0.10% | 12,160 |
| 2025-12-05 | 681.5 | 681.5 | 681.1 | 681.2 | -0.3 | -0.04% | 6,470 |
| 2025-12-04 | 682.8 | 682.8 | 681.5 | 681.5 | -0.8 | -0.12% | 6,030 |
| 2025-12-03 | 681.7 | 682.3 | 681.5 | 682.3 | +1.1 | +0.16% | 2,170 |
| 2025-12-02 | 681.1 | 681.8 | 680.9 | 681.2 | -2.5 | -0.37% | 23,120 |
| 2025-12-01 | 683.6 | 683.7 | 682.8 | 683.7 | +1.9 | +0.28% | 8,930 |
| 2025-11-28 | 684.1 | 684.1 | 681.8 | 681.8 | -2.1 | -0.31% | 15,340 |
| 2025-11-27 | 683.8 | 684.2 | 683.8 | 683.9 | +0.1 | +0.01% | 15,080 |
| 2025-11-26 | 683.7 | 684.4 | 683.6 | 683.8 | +0.5 | +0.07% | 1,520 |
| 2025-11-25 | 682.0 | 683.5 | 682.0 | 683.3 | +1.3 | +0.19% | 26,170 |
| 2025-11-21 | 681.6 | 682.0 | 680.8 | 682.0 | +2.2 | +0.32% | 17,390 |
| 2025-11-20 | 680.4 | 680.4 | 679.6 | 679.8 | -0.5 | -0.07% | 3,830 |
| 2025-11-19 | 680.8 | 681.0 | 680.3 | 680.3 | -0.3 | -0.04% | 5,120 |
| 2025-11-18 | 679.4 | 680.6 | 679.4 | 680.6 | +0.7 | +0.10% | 26,240 |
| 2025-11-17 | 679.9 | 679.9 | 679.1 | 679.9 | -0.2 | -0.03% | 9,020 |
| 2025-11-14 | 680.0 | 680.6 | 679.8 | 680.1 | -0.9 | -0.13% | 11,370 |
| 2025-11-13 | 680.4 | 681.2 | 680.4 | 681.0 | -0.4 | -0.06% | 8,500 |
| 2025-11-12 | 681.0 | 681.5 | 680.6 | 681.4 | +1.8 | +0.26% | 10,430 |
| 2025-11-11 | 679.6 | 680.3 | 679.4 | 679.6 | -0.2 | -0.03% | 34,650 |
| 2025-11-10 | 681.4 | 681.4 | 679.2 | 679.8 | -0.6 | -0.09% | 15,270 |
| 2025-11-07 | 683.0 | 683.0 | 680.4 | 680.4 | +1.4 | +0.21% | 7,210 |
| 2025-11-06 | 679.0 | 679.3 | 678.1 | 679.0 | -2.0 | -0.29% | 48,540 |
| 2025-11-05 | 681.0 | 681.7 | 680.7 | 681.0 | 0.0 | 0.00% | 16,000 |
| 2025-11-04 | 679.7 | 681.0 | 679.6 | 681.0 | -2.1 | -0.31% | 14,050 |
| 2025-10-31 | 679.8 | 683.1 | 679.5 | 683.1 | +3.4 | +0.50% | 10,110 |
| 2025-10-30 | 687.7 | 687.7 | 679.6 | 679.7 | -3.3 | -0.48% | 44,940 |
| 2025-10-29 | 683.3 | 683.3 | 682.9 | 683.0 | 0.0 | 0.00% | 8,530 |
| 2025-10-28 | 682.7 | 683.5 | 682.7 | 683.0 | +0.4 | +0.06% | 16,510 |
| 2025-10-27 | 682.5 | 682.9 | 681.9 | 682.6 | -1.5 | -0.22% | 128,800 |
| 2025-10-23 | 684.9 | 684.9 | 684.1 | 684.1 | -0.9 | -0.13% | 790 |
| 2025-10-22 | 683.7 | 685.0 | 683.5 | 685.0 | +1.5 | +0.22% | 84,430 |
| 2025-10-21 | 683.4 | 684.1 | 683.3 | 683.5 | -1.8 | -0.26% | 2,490 |
| 2025-10-20 | 683.0 | 685.3 | 682.5 | 685.3 | -0.5 | -0.07% | 16,040 |
| 2025-10-17 | 685.2 | 685.8 | 684.8 | 685.8 | +3.3 | +0.48% | 17,010 |
| 2025-10-16 | 682.4 | 683.1 | 682.4 | 682.5 | -1.1 | -0.16% | 62,710 |
| 2025-10-15 | 680.6 | 683.6 | 680.6 | 683.6 | +0.6 | +0.09% | 7,300 |
| 2025-10-14 | 681.0 | 683.9 | 681.0 | 683.0 | +2.4 | +0.35% | 68,030 |
| 2025-10-10 | 680.0 | 680.6 | 679.8 | 680.6 | +0.6 | +0.09% | 9,520 |
| 2025-10-09 | 684.7 | 684.7 | 679.6 | 680.0 | -5.4 | -0.79% | 17,560 |
| 2025-10-08 | 685.9 | 686.1 | 685.1 | 685.4 | +0.8 | +0.12% | 2,310 |
| 2025-10-07 | 685.0 | 685.1 | 684.5 | 684.6 | -0.4 | -0.06% | 1,540 |
| 2025-10-06 | 685.3 | 685.4 | 684.9 | 685.0 | -1.3 | -0.19% | 27,590 |
| 2025-10-03 | 686.1 | 686.7 | 686.1 | 686.3 | -0.1 | -0.01% | 10,690 |
| 2025-10-02 | 686.3 | 687.2 | 686.3 | 686.4 | +1.4 | +0.20% | 6,480 |
| 2025-10-01 | 684.9 | 685.0 | 683.8 | 685.0 | 0.0 | 0.00% | 6,600 |
| 2025-09-30 | 684.0 | 685.0 | 684.0 | 685.0 | +0.5 | +0.07% | 222,280 |
| 2025-09-29 | 683.9 | 684.5 | 683.7 | 684.5 | +0.5 | +0.07% | 233,480 |
| 2025-09-26 | 684.3 | 684.5 | 683.7 | 684.0 | -1.6 | -0.23% | 24,850 |
| 2025-09-25 | 685.7 | 685.8 | 685.5 | 685.6 | -0.7 | -0.10% | 2,460 |
| 2025-09-24 | 686.8 | 686.8 | 686.3 | 686.3 | +0.4 | +0.06% | 2,800 |
| 2025-09-22 | 686.4 | 686.4 | 685.8 | 685.9 | -0.3 | -0.04% | 7,540 |
| 2025-09-19 | 687.1 | 687.3 | 686.0 | 686.2 | -3.9 | -0.57% | 53,500 |
| 2025-09-18 | 687.8 | 690.1 | 686.8 | 690.1 | -0.7 | -0.10% | 31,540 |
| 2025-09-17 | 689.5 | 690.8 | 688.3 | 690.8 | +1.7 | +0.25% | 88,980 |
| 2025-09-16 | 690.0 | 690.0 | 688.2 | 689.1 | +0.4 | +0.06% | 14,050 |
| 2025-09-12 | 688.1 | 688.8 | 688.1 | 688.7 | +0.6 | +0.09% | 6,910 |
| 2025-09-11 | 688.8 | 689.0 | 688.1 | 688.1 | — | — | 4,140 |
直近120営業日分を表示