2,059
-1 (-0.05%)
株価：2025/04/08 14:49
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/08/21 | 2,090 | 2,090 | 2,083 | 2,090 | +4 | +0.2% | 256 |
| 2024/08/20 | 2,087 | 2,087 | 2,086 | 2,086 | -1 | ±0% | 38 |
| 2024/08/19 | 2,087 | 2,087 | 2,081 | 2,087 | ±0 | ±0% | 176 |
| 2024/08/16 | 2,093 | 2,093 | 2,086 | 2,087 | ±0 | ±0% | 648 |
| 2024/08/15 | 2,090 | 2,090 | 2,086 | 2,087 | +1 | ±0% | 33 |
| 2024/08/14 | 2,087 | 2,087 | 2,086 | 2,086 | +4 | +0.2% | 106 |
| 2024/08/13 | 2,082 | 2,082 | 2,082 | 2,082 | +3 | +0.1% | 39 |
| 2024/08/09 | 2,083 | 2,083 | 2,079 | 2,079 | -1 | ±0% | 33 |
| 2024/08/08 | 2,081 | 2,081 | 2,080 | 2,080 | ±0 | ±0% | 23 |
| 2024/08/07 | 2,076 | 2,080 | 2,076 | 2,080 | +5 | +0.2% | 4 |
| 2024/08/06 | 2,083 | 2,083 | 2,074 | 2,075 | -14 | -0.7% | 3,039 |
| 2024/08/05 | 2,085 | 2,089 | 2,084 | 2,089 | +4 | +0.2% | 13,105 |
| 2024/08/02 | 2,088 | 2,088 | 2,084 | 2,085 | +3 | +0.1% | 127 |
| 2024/08/01 | 2,085 | 2,089 | 2,082 | 2,082 | +4 | +0.2% | 5,002 |
| 2024/07/31 | 2,078 | 2,078 | 2,078 | 2,078 | +3 | +0.1% | 235 |
| 2024/07/30 | 2,075 | 2,075 | 2,075 | 2,075 | +1 | ±0% | 1 |
| 2024/07/29 | 2,073 | 2,080 | 2,073 | 2,074 | +2 | +0.1% | 2,268 |
| 2024/07/26 | 2,072 | 2,072 | 2,072 | 2,072 | -3 | -0.1% | 2 |
| 2024/07/25 | 2,069 | 2,075 | 2,069 | 2,075 | +5 | +0.2% | 21 |
| 2024/07/24 | 2,074 | 2,074 | 2,070 | 2,070 | +3 | +0.1% | 4,077 |
| 2024/07/23 | 2,067 | 2,067 | 2,067 | 2,067 | ±0 | ±0% | 69 |
| 2024/07/22 | 2,073 | 2,073 | 2,067 | 2,067 | -3 | -0.1% | 15 |
| 2024/07/19 | 2,074 | 2,074 | 2,070 | 2,070 | -2 | -0.1% | 23 |
| 2024/07/18 | 2,075 | 2,075 | 2,072 | 2,072 | -3 | -0.1% | 20 |
| 2024/07/17 | 2,090 | 2,090 | 2,070 | 2,075 | +8 | +0.4% | 96 |
| 2024/07/16 | 2,071 | 2,071 | 2,067 | 2,067 | -1 | ±0% | 4,065 |
| 2024/07/12 | 2,069 | 2,069 | 2,065 | 2,068 | +5 | +0.2% | 9 |
| 2024/07/11 | 2,065 | 2,065 | 2,062 | 2,063 | -2 | -0.1% | 56 |
| 2024/07/10 | 2,065 | 2,065 | 2,065 | 2,065 | ±0 | ±0% | 100 |
| 2024/07/09 | 2,065 | 2,065 | 2,065 | 2,065 | ±0 | ±0% | 33 |
| 2024/07/08 | 2,065 | 2,065 | 2,061 | 2,065 | +6 | +0.3% | 56 |
| 2024/07/05 | 2,062 | 2,062 | 2,059 | 2,059 | -2 | -0.1% | 561 |
| 2024/07/04 | 2,066 | 2,066 | 2,059 | 2,061 | +3 | +0.1% | 33 |
| 2024/07/03 | 2,059 | 2,059 | 2,058 | 2,058 | +6 | +0.3% | 3 |
| 2024/07/02 | 2,050 | 2,057 | 2,050 | 2,052 | -4 | -0.2% | 270 |
| 2024/07/01 | 2,065 | 2,065 | 2,052 | 2,056 | -4 | -0.2% | 7,226 |
| 2024/06/28 | 2,061 | 2,061 | 2,056 | 2,060 | +8 | +0.4% | 266 |
| 2024/06/27 | 2,060 | 2,060 | 2,052 | 2,052 | -6 | -0.3% | 62 |
| 2024/06/26 | 2,062 | 2,064 | 2,058 | 2,058 | -4 | -0.2% | 3 |
| 2024/06/25 | 2,064 | 2,064 | 2,058 | 2,062 | +2 | +0.1% | 762 |
| 2024/06/24 | 2,063 | 2,063 | 2,060 | 2,060 | +1 | ±0% | 30 |
| 2024/06/21 | 2,062 | 2,062 | 2,057 | 2,059 | -1 | ±0% | 47 |
| 2024/06/20 | 2,061 | 2,061 | 2,060 | 2,060 | -2 | -0.1% | 65 |
| 2024/06/19 | 2,063 | 2,063 | 2,062 | 2,062 | +3 | +0.1% | 130 |
| 2024/06/18 | 2,060 | 2,060 | 2,054 | 2,059 | -2 | -0.1% | 1,151 |
| 2024/06/17 | 2,065 | 2,065 | 2,061 | 2,061 | ±0 | ±0% | 15 |
| 2024/06/14 | 2,060 | 2,061 | 2,060 | 2,061 | +3 | +0.1% | 61 |
| 2024/06/13 | 2,058 | 2,058 | 2,057 | 2,058 | +11 | +0.5% | 3,056 |
151～
200
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
