2,074
+5 (+0.24%)
株価：2025/04/04 13:18
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,068 | 2,077 | 2,068 | 2,075 | ±0 | ±0% | 45 |
| 2025/01/20 | 2,085 | 2,085 | 2,074 | 2,075 | +9 | +0.4% | 96 |
| 2025/01/17 | 2,066 | 2,066 | 2,066 | 2,066 | -4 | -0.2% | 40 |
| 2025/01/16 | 2,063 | 2,070 | 2,063 | 2,070 | +9 | +0.4% | 16 |
| 2025/01/15 | 2,060 | 2,061 | 2,060 | 2,061 | -2 | -0.1% | 128 |
| 2025/01/14 | 2,063 | 2,063 | 2,063 | 2,063 | -6 | -0.3% | 93 |
| 2025/01/10 | 2,070 | 2,070 | 2,061 | 2,069 | -1 | ±0% | 178 |
| 2025/01/09 | 2,087 | 2,087 | 2,069 | 2,070 | -4 | -0.2% | 1,158 |
| 2025/01/08 | 2,074 | 2,074 | 2,074 | 2,074 | -1 | ±0% | 1 |
| 2025/01/07 | 2,075 | 2,075 | 2,075 | 2,075 | ±0 | ±0% | 5 |
| 2025/01/06 | 2,076 | 2,076 | 2,075 | 2,075 | -6 | -0.3% | 30 |
| 2024/12/30 | 2,088 | 2,088 | 2,080 | 2,081 | -7 | -0.3% | 269 |
| 2024/12/27 | 2,088 | 2,088 | 2,088 | 2,088 | -1 | ±0% | 1 |
| 2024/12/26 | 2,090 | 2,090 | 2,079 | 2,089 | ±0 | ±0% | 142 |
| 2024/12/25 | 2,105 | 2,105 | 2,089 | 2,089 | ±0 | ±0% | 13 |
| 2024/12/24 | 2,084 | 2,089 | 2,084 | 2,089 | +6 | +0.3% | 301 |
| 2024/12/23 | 2,081 | 2,086 | 2,081 | 2,083 | -2 | -0.1% | 133 |
| 2024/12/20 | 2,085 | 2,085 | 2,085 | 2,085 | +2 | +0.1% | 11 |
| 2024/12/19 | 2,091 | 2,091 | 2,083 | 2,083 | -12 | -0.6% | 56 |
| 2024/12/18 | 2,095 | 2,095 | 2,095 | 2,095 | -2 | -0.1% | 61 |
| 2024/12/17 | 2,099 | 2,099 | 2,097 | 2,097 | +1 | ±0% | 305 |
| 2024/12/16 | 2,096 | 2,096 | 2,095 | 2,096 | +1 | ±0% | 1,002 |
| 2024/12/13 | 2,101 | 2,101 | 2,095 | 2,095 | -8 | -0.4% | 58 |
| 2024/12/12 | 2,107 | 2,107 | 2,103 | 2,103 | -1 | ±0% | 67 |
| 2024/12/11 | 2,106 | 2,106 | 2,104 | 2,104 | -2 | -0.1% | 3 |
| 2024/12/10 | 2,109 | 2,109 | 2,106 | 2,106 | -1 | ±0% | 7 |
| 2024/12/09 | 2,107 | 2,107 | 2,107 | 2,107 | +1 | ±0% | 51 |
| 2024/12/06 | 2,108 | 2,108 | 2,102 | 2,106 | +3 | +0.1% | 155 |
| 2024/12/05 | 2,107 | 2,107 | 2,103 | 2,103 | -3 | -0.1% | 12 |
| 2024/12/04 | 2,104 | 2,106 | 2,104 | 2,106 | +1 | ±0% | 56 |
| 2024/12/03 | 2,103 | 2,105 | 2,103 | 2,105 | +5 | +0.2% | 16,320 |
| 2024/12/02 | 2,100 | 2,100 | 2,100 | 2,100 | +8 | +0.4% | 12 |
| 2024/11/29 | 2,095 | 2,095 | 2,092 | 2,092 | +2 | +0.1% | 5 |
| 2024/11/28 | 2,089 | 2,090 | 2,089 | 2,090 | +2 | +0.1% | 20 |
| 2024/11/27 | 2,088 | 2,088 | 2,088 | 2,088 | -1 | ±0% | 7 |
| 2024/11/26 | 2,087 | 2,090 | 2,087 | 2,089 | +4 | +0.2% | 1,063 |
| 2024/11/25 | 2,082 | 2,085 | 2,082 | 2,085 | +6 | +0.3% | 3 |
| 2024/11/22 | 2,079 | 2,079 | 2,079 | 2,079 | -2 | -0.1% | 1,000 |
| 2024/11/21 | 2,080 | 2,081 | 2,080 | 2,081 | +3 | +0.1% | 15 |
| 2024/11/20 | 2,081 | 2,081 | 2,078 | 2,078 | -2 | -0.1% | 51 |
| 2024/11/19 | 2,085 | 2,085 | 2,080 | 2,080 | -6 | -0.3% | 5 |
| 2024/11/18 | 2,080 | 2,086 | 2,080 | 2,086 | +8 | +0.4% | 102 |
| 2024/11/15 | 2,088 | 2,088 | 2,078 | 2,078 | -4 | -0.2% | 1,042 |
| 2024/11/14 | 2,100 | 2,100 | 2,000 | 2,082 | ±0 | ±0% | 9,435 |
| 2024/11/13 | 2,084 | 2,084 | 2,078 | 2,082 | -3 | -0.1% | 498 |
| 2024/11/12 | 2,085 | 2,085 | 2,085 | 2,085 | +3 | +0.1% | 1 |
| 2024/11/11 | 2,081 | 2,084 | 2,081 | 2,082 | +3 | +0.1% | 16 |
| 2024/11/08 | 2,079 | 2,081 | 2,079 | 2,079 | -1 | ±0% | 78 |
| 2024/11/07 | 2,080 | 2,080 | 2,079 | 2,080 | +5 | +0.2% | 402 |
| 2024/11/06 | 2,074 | 2,075 | 2,073 | 2,075 | +2 | +0.1% | 45 |
51～
100
件表示中 / 1094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
