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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,070 | 2,073 | 2,070 | 2,073 | +3 | +0.1% | 176 |
| 2024/11/01 | 2,072 | 2,072 | 2,070 | 2,070 | -2 | -0.1% | 262 |
| 2024/10/31 | 2,073 | 2,073 | 2,070 | 2,072 | -15 | -0.7% | 20 |
| 2024/10/30 | 2,082 | 2,087 | 2,082 | 2,087 | +4 | +0.2% | 1,401 |
| 2024/10/29 | 2,086 | 2,086 | 2,083 | 2,083 | -2 | -0.1% | 71 |
| 2024/10/28 | 2,087 | 2,087 | 2,080 | 2,085 | -5 | -0.2% | 3,186 |
| 2024/10/25 | 2,082 | 2,090 | 2,082 | 2,090 | +4 | +0.2% | 160 |
| 2024/10/24 | 2,085 | 2,086 | 2,085 | 2,086 | +7 | +0.3% | 2 |
| 2024/10/23 | 2,079 | 2,079 | 2,079 | 2,079 | +1 | ±0% | 2 |
| 2024/10/22 | 2,087 | 2,087 | 2,078 | 2,078 | -16 | -0.8% | 72 |
| 2024/10/21 | 2,096 | 2,096 | 2,094 | 2,094 | +3 | +0.1% | 30 |
| 2024/10/18 | 2,091 | 2,091 | 2,091 | 2,091 | +3 | +0.1% | 3 |
| 2024/10/17 | 2,096 | 2,096 | 2,088 | 2,088 | +3 | +0.1% | 48 |
| 2024/10/16 | 2,085 | 2,085 | 2,085 | 2,085 | +1 | ±0% | 44 |
| 2024/10/15 | 2,084 | 2,084 | 2,084 | 2,084 | +1 | ±0% | 1 |
| 2024/10/11 | 2,081 | 2,084 | 2,081 | 2,083 | +3 | +0.1% | 3 |
| 2024/10/10 | 2,081 | 2,081 | 2,080 | 2,080 | -19 | -0.9% | 181 |
| 2024/10/09 | 2,095 | 2,099 | 2,093 | 2,099 | -1 | ±0% | 3,146 |
| 2024/10/08 | 2,101 | 2,101 | 2,095 | 2,100 | ±0 | ±0% | 137 |
| 2024/10/07 | 2,103 | 2,103 | 2,099 | 2,100 | ±0 | ±0% | 1,811 |
| 2024/10/04 | 2,107 | 2,107 | 2,100 | 2,100 | -7 | -0.3% | 4,027 |
| 2024/10/03 | 2,155 | 2,155 | 2,107 | 2,107 | +2 | +0.1% | 1,111 |
| 2024/10/02 | 2,105 | 2,110 | 2,105 | 2,105 | +5 | +0.2% | 52 |
| 2024/10/01 | 2,105 | 2,105 | 2,100 | 2,100 | -5 | -0.2% | 27 |
| 2024/09/30 | 2,107 | 2,107 | 2,105 | 2,105 | +8 | +0.4% | 15 |
| 2024/09/27 | 2,110 | 2,110 | 2,097 | 2,097 | +2 | +0.1% | 185 |
| 2024/09/26 | 2,101 | 2,101 | 2,095 | 2,095 | -7 | -0.3% | 13 |
| 2024/09/25 | 2,106 | 2,106 | 2,102 | 2,102 | -1 | ±0% | 132 |
| 2024/09/24 | 2,105 | 2,105 | 2,103 | 2,103 | +4 | +0.2% | 54 |
| 2024/09/20 | 2,100 | 2,101 | 2,098 | 2,099 | +5 | +0.2% | 37 |
| 2024/09/19 | 2,094 | 2,094 | 2,094 | 2,094 | +3 | +0.1% | 3 |
| 2024/09/18 | 2,094 | 2,094 | 2,091 | 2,091 | -2 | -0.1% | 27 |
| 2024/09/17 | 2,098 | 2,100 | 2,093 | 2,093 | -4 | -0.2% | 134 |
| 2024/09/13 | 2,096 | 2,097 | 2,096 | 2,097 | ±0 | ±0% | 2 |
| 2024/09/12 | 2,097 | 2,097 | 2,097 | 2,097 | -1 | ±0% | 51 |
| 2024/09/11 | 2,091 | 2,098 | 2,091 | 2,098 | +5 | +0.2% | 229 |
| 2024/09/10 | 2,093 | 2,093 | 2,093 | 2,093 | +1 | ±0% | 358 |
| 2024/09/09 | 2,093 | 2,093 | 2,092 | 2,092 | ±0 | ±0% | 6 |
| 2024/09/06 | 2,092 | 2,092 | 2,092 | 2,092 | +1 | ±0% | 250 |
| 2024/09/05 | 2,087 | 2,091 | 2,087 | 2,091 | +6 | +0.3% | 34 |
| 2024/09/04 | 2,082 | 2,085 | 2,082 | 2,085 | +5 | +0.2% | 53 |
| 2024/09/03 | 2,082 | 2,082 | 2,080 | 2,080 | -1 | ±0% | 8 |
| 2024/09/02 | 2,084 | 2,084 | 2,081 | 2,081 | -2 | -0.1% | 9 |
| 2024/08/30 | 2,085 | 2,085 | 2,083 | 2,083 | -2 | -0.1% | 9 |
| 2024/08/29 | 2,088 | 2,088 | 2,085 | 2,085 | +3 | +0.1% | 1,065 |
| 2024/08/28 | 2,089 | 2,089 | 2,082 | 2,082 | -1 | ±0% | 106 |
| 2024/08/27 | 2,090 | 2,090 | 2,082 | 2,083 | -1 | ±0% | 215 |
| 2024/08/26 | 2,093 | 2,093 | 2,084 | 2,084 | ±0 | ±0% | 20 |
| 2024/08/23 | 2,086 | 2,086 | 2,084 | 2,084 | -1 | ±0% | 65 |
| 2024/08/22 | 2,092 | 2,092 | 2,085 | 2,085 | -5 | -0.2% | 84 |
101～
150
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
