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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 2,276 | 2,279 | 2,271 | 2,279 | -3 | -0.1% | 13 |
| 2022/05/30 | 2,276 | 2,285 | 2,276 | 2,282 | +7 | +0.3% | 5,009 |
| 2022/05/27 | 2,300 | 2,300 | 2,275 | 2,275 | -5 | -0.2% | 7 |
| 2022/05/26 | 2,280 | 2,280 | 2,280 | 2,280 | - | - | 1 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 2,275 | 2,275 | 2,275 | 2,275 | - | - | 3 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 2,280 | 2,280 | 2,280 | 2,280 | +1 | ±0% | 1 |
| 2022/05/19 | 2,299 | 2,299 | 2,279 | 2,279 | -2 | -0.1% | 7 |
| 2022/05/18 | 2,288 | 2,288 | 2,281 | 2,281 | - | - | 2 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 2,305 | 2,305 | 2,291 | 2,291 | +6 | +0.3% | 2 |
| 2022/05/13 | 2,280 | 2,292 | 2,280 | 2,285 | +2 | +0.1% | 2,512 |
| 2022/05/12 | 2,285 | 2,285 | 2,283 | 2,283 | +7 | +0.3% | 25 |
| 2022/05/11 | 2,276 | 2,276 | 2,276 | 2,276 | +8 | +0.4% | 71 |
| 2022/05/10 | 2,284 | 2,284 | 2,268 | 2,268 | +8 | +0.4% | 12 |
| 2022/05/09 | 2,275 | 2,275 | 2,259 | 2,260 | -15 | -0.7% | 1,011 |
| 2022/05/06 | 2,294 | 2,294 | 2,275 | 2,275 | -21 | -0.9% | 68 |
| 2022/05/02 | 2,313 | 2,313 | 2,288 | 2,296 | ±0 | ±0% | 622 |
| 2022/04/28 | 2,283 | 2,296 | 2,283 | 2,296 | -20 | -0.9% | 950 |
| 2022/04/27 | 2,330 | 2,330 | 2,316 | 2,316 | -14 | -0.6% | 3 |
| 2022/04/26 | 2,330 | 2,330 | 2,330 | 2,330 | +23 | +1% | 2 |
| 2022/04/25 | 2,322 | 2,322 | 2,305 | 2,307 | -2 | -0.1% | 11 |
| 2022/04/22 | 2,333 | 2,333 | 2,309 | 2,309 | -8 | -0.3% | 28 |
| 2022/04/21 | 2,321 | 2,321 | 2,317 | 2,317 | -3 | -0.1% | 5 |
| 2022/04/20 | 2,318 | 2,320 | 2,316 | 2,320 | -8 | -0.3% | 36 |
| 2022/04/19 | 2,339 | 2,339 | 2,319 | 2,328 | +10 | +0.4% | 18 |
| 2022/04/18 | 2,327 | 2,327 | 2,318 | 2,318 | -12 | -0.5% | 11 |
| 2022/04/15 | 2,330 | 2,331 | 2,322 | 2,330 | -6 | -0.3% | 24 |
| 2022/04/14 | 2,316 | 2,336 | 2,316 | 2,336 | +15 | +0.6% | 813 |
| 2022/04/13 | 2,321 | 2,321 | 2,321 | 2,321 | +1 | ±0% | 1 |
| 2022/04/12 | 2,329 | 2,329 | 2,320 | 2,320 | -13 | -0.6% | 7 |
| 2022/04/11 | 2,352 | 2,352 | 2,333 | 2,333 | -19 | -0.8% | 37 |
| 2022/04/08 | 2,359 | 2,359 | 2,352 | 2,352 | -1 | ±0% | 2 |
| 2022/04/07 | 2,353 | 2,353 | 2,353 | 2,353 | -2 | -0.1% | 109 |
| 2022/04/06 | 2,376 | 2,376 | 2,355 | 2,355 | -20 | -0.8% | 107 |
| 2022/04/05 | 2,376 | 2,376 | 2,375 | 2,375 | +6 | +0.3% | 2 |
| 2022/04/04 | 2,369 | 2,369 | 2,369 | 2,369 | - | - | 16 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 2,379 | 2,379 | 2,358 | 2,358 | - | - | 11 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 2,356 | 2,361 | 2,354 | 2,361 | +9 | +0.4% | 10 |
| 2022/03/28 | 2,355 | 2,358 | 2,352 | 2,352 | -13 | -0.5% | 136 |
| 2022/03/25 | 2,382 | 2,382 | 2,365 | 2,365 | -17 | -0.7% | 33 |
| 2022/03/24 | 2,382 | 2,382 | 2,382 | 2,382 | +17 | +0.7% | 1 |
| 2022/03/23 | 2,367 | 2,367 | 2,365 | 2,365 | ±0 | ±0% | 12 |
| 2022/03/22 | 2,383 | 2,383 | 2,365 | 2,365 | -2 | -0.1% | 51 |
| 2022/03/18 | 2,367 | 2,367 | 2,367 | 2,367 | ±0 | ±0% | 8 |
| 2022/03/17 | 2,368 | 2,368 | 2,367 | 2,367 | -1 | ±0% | 6 |
| 2022/03/16 | 2,370 | 2,370 | 2,368 | 2,368 | +2 | +0.1% | 4 |
701～
750
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
