2,079
-2 (-0.10%)
株価：2024/11/22 13:02
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,069 | 2,072 | 2,069 | 2,072 | +2 | +0.1% | 116 |
| 2024/04/12 | 2,070 | 2,070 | 2,067 | 2,070 | -1 | ±0% | 1,005 |
| 2024/04/11 | 2,071 | 2,072 | 2,070 | 2,071 | -10 | -0.5% | 345 |
| 2024/04/10 | 2,094 | 2,094 | 2,080 | 2,081 | -41 | -1.9% | 1,870 |
| 2024/04/09 | 2,120 | 2,122 | 2,120 | 2,122 | -1 | ±0% | 231 |
| 2024/04/08 | 2,127 | 2,127 | 2,123 | 2,123 | -4 | -0.2% | 808 |
| 2024/04/05 | 2,126 | 2,127 | 2,126 | 2,127 | +8 | +0.4% | 151 |
| 2024/04/04 | 2,120 | 2,120 | 2,119 | 2,119 | -1 | ±0% | 6 |
| 2024/04/03 | 2,124 | 2,124 | 2,120 | 2,120 | -4 | -0.2% | 39 |
| 2024/04/02 | 2,123 | 2,124 | 2,122 | 2,124 | -7 | -0.3% | 2,875 |
| 2024/04/01 | 2,138 | 2,138 | 2,131 | 2,131 | +4 | +0.2% | 427 |
| 2024/03/29 | 2,121 | 2,127 | 2,121 | 2,127 | ±0 | ±0% | 17 |
| 2024/03/28 | 2,127 | 2,127 | 2,127 | 2,127 | - | - | 210 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,121 | 2,121 | 2,121 | 2,121 | -4 | -0.2% | 500 |
| 2024/03/25 | 2,125 | 2,125 | 2,125 | 2,125 | - | - | 6 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,117 | 2,122 | 2,116 | 2,116 | +3 | +0.1% | 405 |
| 2024/03/19 | 2,113 | 2,113 | 2,113 | 2,113 | -3 | -0.1% | 210 |
| 2024/03/18 | 2,116 | 2,116 | 2,116 | 2,116 | +3 | +0.1% | 6 |
| 2024/03/15 | 2,101 | 2,113 | 2,101 | 2,113 | -10 | -0.5% | 20 |
| 2024/03/14 | 2,123 | 2,123 | 2,123 | 2,123 | - | - | 500 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 2,130 | 2,130 | 2,118 | 2,118 | -9 | -0.4% | 5 |
| 2024/03/11 | 2,127 | 2,127 | 2,127 | 2,127 | +12 | +0.6% | 350 |
| 2024/03/08 | 2,121 | 2,121 | 2,115 | 2,115 | ±0 | ±0% | 240 |
| 2024/03/07 | 2,115 | 2,115 | 2,115 | 2,115 | -2 | -0.1% | 200 |
| 2024/03/06 | 2,116 | 2,117 | 2,115 | 2,117 | +6 | +0.3% | 751 |
| 2024/03/05 | 2,106 | 2,111 | 2,106 | 2,111 | +5 | +0.2% | 11 |
| 2024/03/04 | 2,111 | 2,111 | 2,106 | 2,106 | +2 | +0.1% | 380 |
| 2024/03/01 | 2,104 | 2,104 | 2,102 | 2,104 | +1 | ±0% | 19,418 |
| 2024/02/29 | 2,103 | 2,103 | 2,103 | 2,103 | +2 | +0.1% | 4 |
| 2024/02/28 | 2,107 | 2,107 | 2,101 | 2,101 | -7 | -0.3% | 372 |
| 2024/02/27 | 2,120 | 2,120 | 2,108 | 2,108 | -12 | -0.6% | 655 |
| 2024/02/26 | 2,119 | 2,120 | 2,119 | 2,120 | +10 | +0.5% | 10 |
| 2024/02/22 | 2,110 | 2,110 | 2,110 | 2,110 | -5 | -0.2% | 60 |
| 2024/02/21 | 2,115 | 2,115 | 2,115 | 2,115 | +4 | +0.2% | 1 |
| 2024/02/20 | 2,111 | 2,111 | 2,111 | 2,111 | ±0 | ±0% | 7 |
| 2024/02/19 | 2,113 | 2,113 | 2,111 | 2,111 | -5 | -0.2% | 16 |
| 2024/02/16 | 2,110 | 2,117 | 2,110 | 2,116 | +2 | +0.1% | 88 |
| 2024/02/15 | 2,114 | 2,114 | 2,114 | 2,114 | +12 | +0.6% | 2 |
| 2024/02/14 | 2,109 | 2,109 | 2,102 | 2,102 | -9 | -0.4% | 224 |
| 2024/02/13 | 2,114 | 2,114 | 2,111 | 2,111 | +1 | ±0% | 65 |
| 2024/02/09 | 2,115 | 2,116 | 2,110 | 2,110 | -10 | -0.5% | 22 |
| 2024/02/08 | 2,120 | 2,120 | 2,120 | 2,120 | +1 | ±0% | 107 |
| 2024/02/07 | 2,119 | 2,119 | 2,119 | 2,119 | +5 | +0.2% | 1 |
| 2024/02/06 | 2,114 | 2,114 | 2,114 | 2,114 | -9 | -0.4% | 24 |
| 2024/02/05 | 2,123 | 2,123 | 2,123 | 2,123 | -10 | -0.5% | 108 |
| 2024/02/02 | 2,136 | 2,136 | 2,133 | 2,133 | ±0 | ±0% | 6 |
| 2024/02/01 | 2,133 | 2,133 | 2,133 | 2,133 | +4 | +0.2% | 2,179 |
151～
200
件表示中 / 1007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
