2,060
-4 (-0.19%)
株価：2024/05/15 13:46
20分ディレイ
ｉシェアーズ ユーロ建て投資適格社債 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,061 | 2,062 | 2,060 | 2,060 | -4 | -0.2% | 91 |
| 2024/05/14 | 2,060 | 2,064 | 2,060 | 2,064 | +2 | +0.1% | 3,488 |
| 2024/05/13 | 2,062 | 2,062 | 2,061 | 2,062 | -5 | -0.2% | 153 |
| 2024/05/10 | 2,067 | 2,067 | 2,062 | 2,067 | +7 | +0.3% | 858 |
| 2024/05/09 | 2,068 | 2,068 | 2,060 | 2,060 | -9 | -0.4% | 1,714 |
| 2024/05/08 | 2,070 | 2,070 | 2,069 | 2,069 | ±0 | ±0% | 46 |
| 2024/05/07 | 2,068 | 2,069 | 2,064 | 2,069 | +8 | +0.4% | 180 |
| 2024/05/02 | 2,070 | 2,070 | 2,052 | 2,061 | +10 | +0.5% | 776 |
| 2024/05/01 | 2,065 | 2,065 | 2,051 | 2,051 | -9 | -0.4% | 132 |
| 2024/04/30 | 2,055 | 2,063 | 2,055 | 2,060 | +6 | +0.3% | 608 |
| 2024/04/26 | 2,053 | 2,054 | 2,050 | 2,054 | -1 | ±0% | 62 |
| 2024/04/25 | 2,056 | 2,058 | 2,054 | 2,055 | -9 | -0.4% | 103 |
| 2024/04/24 | 2,065 | 2,065 | 2,063 | 2,064 | +4 | +0.2% | 857 |
| 2024/04/23 | 2,065 | 2,065 | 2,060 | 2,060 | +4 | +0.2% | 2,300 |
| 2024/04/22 | 2,065 | 2,065 | 2,051 | 2,056 | -8 | -0.4% | 2,593 |
| 2024/04/19 | 2,061 | 2,064 | 2,061 | 2,064 | +1 | ±0% | 56 |
| 2024/04/18 | 2,050 | 2,063 | 2,050 | 2,063 | +3 | +0.1% | 97 |
| 2024/04/17 | 2,061 | 2,061 | 2,059 | 2,060 | -5 | -0.2% | 159 |
| 2024/04/16 | 2,067 | 2,067 | 2,065 | 2,065 | -7 | -0.3% | 29 |
| 2024/04/15 | 2,069 | 2,072 | 2,069 | 2,072 | +2 | +0.1% | 116 |
| 2024/04/12 | 2,070 | 2,070 | 2,067 | 2,070 | -1 | ±0% | 1,005 |
| 2024/04/11 | 2,071 | 2,072 | 2,070 | 2,071 | -10 | -0.5% | 345 |
| 2024/04/10 | 2,094 | 2,094 | 2,080 | 2,081 | -41 | -1.9% | 1,870 |
| 2024/04/09 | 2,120 | 2,122 | 2,120 | 2,122 | -1 | ±0% | 231 |
| 2024/04/08 | 2,127 | 2,127 | 2,123 | 2,123 | -4 | -0.2% | 808 |
| 2024/04/05 | 2,126 | 2,127 | 2,126 | 2,127 | +8 | +0.4% | 151 |
| 2024/04/04 | 2,120 | 2,120 | 2,119 | 2,119 | -1 | ±0% | 6 |
| 2024/04/03 | 2,124 | 2,124 | 2,120 | 2,120 | -4 | -0.2% | 39 |
| 2024/04/02 | 2,123 | 2,124 | 2,122 | 2,124 | -7 | -0.3% | 2,875 |
| 2024/04/01 | 2,138 | 2,138 | 2,131 | 2,131 | +4 | +0.2% | 427 |
| 2024/03/29 | 2,121 | 2,127 | 2,121 | 2,127 | ±0 | ±0% | 17 |
| 2024/03/28 | 2,127 | 2,127 | 2,127 | 2,127 | - | - | 210 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,121 | 2,121 | 2,121 | 2,121 | -4 | -0.2% | 500 |
| 2024/03/25 | 2,125 | 2,125 | 2,125 | 2,125 | - | - | 6 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,117 | 2,122 | 2,116 | 2,116 | +3 | +0.1% | 405 |
| 2024/03/19 | 2,113 | 2,113 | 2,113 | 2,113 | -3 | -0.1% | 210 |
| 2024/03/18 | 2,116 | 2,116 | 2,116 | 2,116 | +3 | +0.1% | 6 |
| 2024/03/15 | 2,101 | 2,113 | 2,101 | 2,113 | -10 | -0.5% | 20 |
| 2024/03/14 | 2,123 | 2,123 | 2,123 | 2,123 | - | - | 500 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 2,130 | 2,130 | 2,118 | 2,118 | -9 | -0.4% | 5 |
| 2024/03/11 | 2,127 | 2,127 | 2,127 | 2,127 | +12 | +0.6% | 350 |
| 2024/03/08 | 2,121 | 2,121 | 2,115 | 2,115 | ±0 | ±0% | 240 |
| 2024/03/07 | 2,115 | 2,115 | 2,115 | 2,115 | -2 | -0.1% | 200 |
| 2024/03/06 | 2,116 | 2,117 | 2,115 | 2,117 | +6 | +0.3% | 751 |
| 2024/03/05 | 2,106 | 2,111 | 2,106 | 2,111 | +5 | +0.2% | 11 |
| 2024/03/04 | 2,111 | 2,111 | 2,106 | 2,106 | +2 | +0.1% | 380 |
| 2024/03/01 | 2,104 | 2,104 | 2,102 | 2,104 | +1 | ±0% | 19,418 |
1～
50
件表示中 / 876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
