2,061
+2 (+0.10%)
株価：2025/04/09 09:21
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 2,275 | 2,275 | 2,275 | 2,275 | - | - | 1 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 2,280 | 2,280 | 2,268 | 2,268 | -23 | -1% | 4,082 |
| 2022/08/05 | 2,300 | 2,300 | 2,291 | 2,291 | +11 | +0.5% | 3 |
| 2022/08/04 | 2,280 | 2,280 | 2,280 | 2,280 | -5 | -0.2% | 2,407 |
| 2022/08/03 | 2,291 | 2,291 | 2,283 | 2,285 | - | - | 4 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 2,281 | 2,282 | 2,281 | 2,282 | +6 | +0.3% | 167 |
| 2022/07/28 | 2,288 | 2,288 | 2,276 | 2,276 | - | - | 8 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 2,300 | 2,300 | 2,264 | 2,264 | +5 | +0.2% | 603 |
| 2022/07/25 | 2,250 | 2,264 | 2,250 | 2,259 | +15 | +0.7% | 7,821 |
| 2022/07/22 | 2,244 | 2,244 | 2,244 | 2,244 | +5 | +0.2% | 53 |
| 2022/07/21 | 2,260 | 2,260 | 2,238 | 2,239 | - | - | 22 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 2,223 | 2,225 | 2,223 | 2,225 | +25 | +1.1% | 62 |
| 2022/07/15 | 2,200 | 2,200 | 2,200 | 2,200 | - | - | 2 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 2,231 | 2,231 | 2,231 | 2,231 | - | - | 4 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 2,242 | 2,242 | 2,212 | 2,212 | +2 | +0.1% | 150 |
| 2022/07/08 | 2,210 | 2,210 | 2,210 | 2,210 | ±0 | ±0% | 6 |
| 2022/07/07 | 2,240 | 2,240 | 2,210 | 2,210 | -31 | -1.4% | 9 |
| 2022/07/06 | 2,241 | 2,241 | 2,241 | 2,241 | +50 | +2.3% | 1 |
| 2022/07/05 | 2,207 | 2,207 | 2,191 | 2,191 | -16 | -0.7% | 65 |
| 2022/07/04 | 2,294 | 2,295 | 2,202 | 2,207 | +13 | +0.6% | 73 |
| 2022/07/01 | 2,185 | 2,194 | 2,185 | 2,194 | +14 | +0.6% | 7 |
| 2022/06/30 | 2,181 | 2,181 | 2,180 | 2,180 | -4 | -0.2% | 30 |
| 2022/06/29 | 2,174 | 2,184 | 2,174 | 2,184 | +7 | +0.3% | 10 |
| 2022/06/28 | 2,177 | 2,177 | 2,177 | 2,177 | -23 | -1% | 20 |
| 2022/06/27 | 2,200 | 2,200 | 2,200 | 2,200 | +50 | +2.3% | 47 |
| 2022/06/24 | 2,150 | 2,150 | 2,150 | 2,150 | -18 | -0.8% | 5 |
| 2022/06/23 | 2,143 | 2,168 | 2,143 | 2,168 | ±0 | ±0% | 12 |
| 2022/06/22 | 2,251 | 2,251 | 2,168 | 2,168 | +17 | +0.8% | 4 |
| 2022/06/21 | 2,153 | 2,153 | 2,151 | 2,151 | -14 | -0.6% | 3 |
| 2022/06/20 | 2,250 | 2,250 | 2,165 | 2,165 | -4 | -0.2% | 9 |
| 2022/06/17 | 2,188 | 2,188 | 2,169 | 2,169 | -19 | -0.9% | 3 |
| 2022/06/16 | 2,188 | 2,188 | 2,188 | 2,188 | +23 | +1.1% | 52 |
| 2022/06/15 | 2,171 | 2,171 | 2,165 | 2,165 | -13 | -0.6% | 28 |
| 2022/06/14 | 2,184 | 2,184 | 2,178 | 2,178 | -29 | -1.3% | 12 |
| 2022/06/13 | 2,230 | 2,230 | 2,207 | 2,207 | -23 | -1% | 22 |
| 2022/06/10 | 2,238 | 2,238 | 2,224 | 2,230 | -17 | -0.8% | 1,432 |
| 2022/06/09 | 2,246 | 2,247 | 2,245 | 2,247 | -1 | ±0% | 23 |
| 2022/06/08 | 2,270 | 2,270 | 2,248 | 2,248 | -4 | -0.2% | 8 |
| 2022/06/07 | 2,256 | 2,267 | 2,252 | 2,252 | -4 | -0.2% | 27 |
| 2022/06/06 | 2,261 | 2,261 | 2,256 | 2,256 | -10 | -0.4% | 18 |
| 2022/06/03 | 2,278 | 2,278 | 2,266 | 2,266 | -6 | -0.3% | 21 |
| 2022/06/02 | 2,278 | 2,278 | 2,272 | 2,272 | +5 | +0.2% | 3 |
| 2022/06/01 | 2,279 | 2,279 | 2,266 | 2,267 | -12 | -0.5% | 6,886 |
651～
700
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
