668.3
-3.7 (-0.55%)
株価：2025/04/08 15:00
15分ディレイ
ｉシェアーズ ドイツ国債 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 672 | 672 | 667 | 668.3 | -3.7 | -0.6% | 161,560 |
| 2025/04/07 | 668.4 | 672 | 668.4 | 672 | +4.6 | +0.7% | 980 |
| 2025/04/04 | 671.4 | 671.4 | 666.4 | 667.4 | +0.6 | +0.1% | 210 |
| 2025/04/03 | 673.7 | 673.7 | 666.5 | 666.8 | +2.9 | +0.4% | 40,040 |
| 2025/04/02 | 663.9 | 663.9 | 663.9 | 663.9 | +1.6 | +0.2% | 80 |
| 2025/04/01 | 661.1 | 662.3 | 661.1 | 662.3 | -1.8 | -0.3% | 410 |
| 2025/03/31 | 655.4 | 664.2 | 655.4 | 664.1 | +3.8 | +0.6% | 310 |
| 2025/03/28 | 664.7 | 664.7 | 660.2 | 660.3 | -0.2 | ±0% | 50 |
| 2025/03/27 | 660.3 | 660.5 | 660.3 | 660.5 | +2.9 | +0.4% | 210 |
| 2025/03/26 | 658.4 | 658.5 | 657.6 | 657.6 | -0.8 | -0.1% | 820 |
| 2025/03/25 | 659.3 | 659.8 | 658.4 | 658.4 | -0.8 | -0.1% | 410 |
| 2025/03/24 | 664 | 664 | 659.2 | 659.2 | -0.3 | ±0% | 1,120 |
| 2025/03/21 | 667.5 | 667.5 | 658.7 | 659.5 | +2 | +0.3% | 250 |
| 2025/03/19 | 657 | 658.5 | 657 | 657.5 | -0.9 | -0.1% | 310 |
| 2025/03/18 | 655.3 | 658.4 | 655.3 | 658.4 | +2.2 | +0.3% | 2,450 |
| 2025/03/17 | 660.9 | 660.9 | 655.8 | 656.2 | -0.6 | -0.1% | 2,460 |
| 2025/03/14 | 661 | 661 | 656.5 | 656.8 | +1 | +0.2% | 2,580 |
| 2025/03/13 | 655.4 | 656.3 | 655.4 | 655.8 | +0.6 | +0.1% | 130 |
| 2025/03/12 | 658.5 | 658.5 | 654 | 655.2 | -4.3 | -0.7% | 23,130 |
| 2025/03/11 | 657.4 | 660.3 | 657.4 | 659.5 | +2.2 | +0.3% | 1,350 |
| 2025/03/10 | 670 | 670 | 657 | 657.3 | -3.1 | -0.5% | 3,060 |
| 2025/03/07 | 663.5 | 663.5 | 659.2 | 660.4 | -5.6 | -0.8% | 460 |
| 2025/03/06 | 666 | 666 | 655.8 | 666 | ±0 | ±0% | 4,940 |
| 2025/03/05 | 674 | 674 | 665.2 | 666 | -8.1 | -1.2% | 350 |
| 2025/03/04 | 674.8 | 674.8 | 674.1 | 674.1 | -0.8 | -0.1% | 30 |
| 2025/03/03 | 678.3 | 678.3 | 674.9 | 674.9 | -3.1 | -0.5% | 120 |
| 2025/02/28 | 680 | 680 | 677 | 678 | +2.2 | +0.3% | 200 |
| 2025/02/27 | 674.2 | 676 | 674.2 | 675.8 | +2.2 | +0.3% | 190 |
| 2025/02/26 | 675.4 | 675.4 | 673.6 | 673.6 | +0.6 | +0.1% | 100 |
| 2025/02/25 | 670 | 673.4 | 667.2 | 673 | +1.7 | +0.3% | 1,270 |
| 2025/02/21 | 671.1 | 671.3 | 670.7 | 671.3 | +0.3 | ±0% | 4,010 |
| 2025/02/20 | 671.2 | 671.2 | 671 | 671 | -1.5 | -0.2% | 30 |
| 2025/02/19 | 671.8 | 672.5 | 671.8 | 672.5 | +0.8 | +0.1% | 20 |
| 2025/02/18 | 672.6 | 672.6 | 671.7 | 671.7 | -0.9 | -0.1% | 40 |
| 2025/02/17 | 673.5 | 674.5 | 672.6 | 672.6 | -8.1 | -1.2% | 8,320 |
| 2025/02/14 | 680.7 | 680.7 | 680.7 | 680.7 | +7.5 | +1.1% | 20 |
| 2025/02/13 | 674 | 674 | 673.2 | 673.2 | - | - | 30 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 674.1 | 681.2 | 674.1 | 681.2 | +2.9 | +0.4% | 110 |
| 2025/02/07 | 683.4 | 683.4 | 678.3 | 678.3 | -0.7 | -0.1% | 60 |
| 2025/02/06 | 679 | 679 | 679 | 679 | +1.4 | +0.2% | 240 |
| 2025/02/05 | 676 | 678.3 | 676 | 677.6 | +1.7 | +0.3% | 50 |
| 2025/02/04 | 678.9 | 678.9 | 675.9 | 675.9 | -1.6 | -0.2% | 110 |
| 2025/02/03 | 677.2 | 678.1 | 673.6 | 677.5 | +5.5 | +0.8% | 690 |
| 2025/01/31 | 670.3 | 672 | 670.3 | 672 | +1.8 | +0.3% | 20 |
| 2025/01/30 | 670 | 670.2 | 669.8 | 670.2 | -0.7 | -0.1% | 570 |
| 2025/01/29 | 670 | 670.9 | 670 | 670.9 | +0.1 | ±0% | 1,030 |
| 2025/01/28 | 674.6 | 674.6 | 670.8 | 670.8 | -0.3 | ±0% | 40 |
| 2025/01/27 | 680.2 | 680.2 | 670.6 | 671.1 | +0.9 | +0.1% | 540 |
| 2025/01/24 | 675.1 | 675.1 | 670.2 | 670.2 | -1.5 | -0.2% | 60 |
1～
50
件表示中 / 661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
