2,059
-1 (-0.05%)
株価：2025/04/08 14:49
15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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 2,192 | 2,192 | 2,147 | 2,147 | +5 | +0.2% | 54 |
| 2023/01/06 | 2,185 | 2,185 | 2,142 | 2,142 | +7 | +0.3% | 7 |
| 2023/01/05 | 2,135 | 2,135 | 2,135 | 2,135 | +2 | +0.1% | 10 |
| 2023/01/04 | 2,183 | 2,183 | 2,133 | 2,133 | ±0 | ±0% | 106 |
| 2022/12/30 | 2,127 | 2,134 | 2,127 | 2,133 | +6 | +0.3% | 10 |
| 2022/12/29 | 2,122 | 2,127 | 2,122 | 2,127 | +5 | +0.2% | 11 |
| 2022/12/28 | 2,128 | 2,128 | 2,122 | 2,122 | -6 | -0.3% | 9 |
| 2022/12/27 | 2,185 | 2,185 | 2,128 | 2,128 | -7 | -0.3% | 17 |
| 2022/12/26 | 2,219 | 2,219 | 2,135 | 2,135 | -6 | -0.3% | 31 |
| 2022/12/23 | 2,142 | 2,142 | 2,141 | 2,141 | +1 | ±0% | 3 |
| 2022/12/22 | 2,140 | 2,140 | 2,140 | 2,140 | +6 | +0.3% | 2 |
| 2022/12/21 | 2,134 | 2,134 | 2,134 | 2,134 | -2 | -0.1% | 4 |
| 2022/12/20 | 2,144 | 2,144 | 2,136 | 2,136 | -8 | -0.4% | 8 |
| 2022/12/19 | 2,144 | 2,144 | 2,144 | 2,144 | -11 | -0.5% | 1 |
| 2022/12/16 | 2,156 | 2,156 | 2,153 | 2,155 | -18 | -0.8% | 4 |
| 2022/12/15 | 2,173 | 2,173 | 2,173 | 2,173 | -1 | ±0% | 1 |
| 2022/12/14 | 2,165 | 2,174 | 2,165 | 2,174 | +10 | +0.5% | 18 |
| 2022/12/13 | 2,120 | 2,211 | 2,120 | 2,164 | -6 | -0.3% | 24 |
| 2022/12/12 | 2,210 | 2,210 | 2,170 | 2,170 | -10 | -0.5% | 56 |
| 2022/12/09 | 2,195 | 2,195 | 2,172 | 2,180 | -8 | -0.4% | 13 |
| 2022/12/08 | 2,183 | 2,189 | 2,183 | 2,188 | +5 | +0.2% | 111 |
| 2022/12/07 | 2,190 | 2,190 | 2,182 | 2,183 | +4 | +0.2% | 4 |
| 2022/12/06 | 2,190 | 2,190 | 2,178 | 2,179 | +2 | +0.1% | 4 |
| 2022/12/05 | 2,190 | 2,190 | 2,177 | 2,177 | -7 | -0.3% | 94 |
| 2022/12/02 | 2,185 | 2,185 | 2,184 | 2,184 | +9 | +0.4% | 21 |
| 2022/12/01 | 2,181 | 2,181 | 2,175 | 2,175 | +10 | +0.5% | 2 |
| 2022/11/30 | 2,164 | 2,165 | 2,164 | 2,165 | +7 | +0.3% | 13 |
| 2022/11/29 | 2,112 | 2,159 | 2,112 | 2,158 | -4 | -0.2% | 37 |
| 2022/11/28 | 2,190 | 2,190 | 2,156 | 2,162 | -3 | -0.1% | 15 |
| 2022/11/25 | 2,190 | 2,190 | 2,165 | 2,165 | +4 | +0.2% | 21 |
| 2022/11/24 | 2,161 | 2,161 | 2,161 | 2,161 | - | - | 2 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 2,148 | 2,148 | 2,142 | 2,142 | -6 | -0.3% | 42 |
| 2022/11/18 | 2,141 | 2,148 | 2,141 | 2,148 | +2 | +0.1% | 2 |
| 2022/11/17 | 2,140 | 2,147 | 2,140 | 2,146 | +6 | +0.3% | 13 |
| 2022/11/16 | 2,136 | 2,140 | 2,136 | 2,140 | - | - | 9 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 2,128 | 2,128 | 2,123 | 2,123 | -7 | -0.3% | 3 |
| 2022/11/11 | 2,107 | 2,139 | 2,107 | 2,130 | +26 | +1.2% | 7 |
| 2022/11/10 | 2,107 | 2,107 | 2,104 | 2,104 | -1 | ±0% | 3 |
| 2022/11/09 | 2,093 | 2,105 | 2,093 | 2,105 | +6 | +0.3% | 6 |
| 2022/11/08 | 2,098 | 2,099 | 2,098 | 2,099 | -2 | -0.1% | 11 |
| 2022/11/07 | 2,101 | 2,101 | 2,101 | 2,101 | -4 | -0.2% | 56 |
| 2022/11/04 | 2,104 | 2,105 | 2,097 | 2,105 | +2 | +0.1% | 2,504 |
| 2022/11/02 | 2,103 | 2,103 | 2,103 | 2,103 | - | - | 2,000 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 2,137 | 2,137 | 2,092 | 2,101 | -5 | -0.2% | 29 |
| 2022/10/28 | 2,106 | 2,107 | 2,106 | 2,106 | +13 | +0.6% | 4 |
| 2022/10/27 | 2,090 | 2,093 | 2,090 | 2,093 | +6 | +0.3% | 9 |
| 2022/10/26 | 2,085 | 2,100 | 2,085 | 2,087 | - | - | 6,640 |
551～
600
件表示中 / 1096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
