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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 659.5 | 659.5 | 650.8 | 651 | -1.7 | -0.3% | 1,550 |
| 2025/08/21 | 653.8 | 653.8 | 652.4 | 652.7 | +1 | +0.2% | 740 |
| 2025/08/20 | 651.2 | 651.7 | 651.1 | 651.7 | +0.7 | +0.1% | 1,240 |
| 2025/08/19 | 654.3 | 654.3 | 650.2 | 651 | +0.8 | +0.1% | 120 |
| 2025/08/18 | 653.6 | 653.6 | 649.9 | 650.2 | -3.4 | -0.5% | 2,740 |
| 2025/08/15 | 653.7 | 653.7 | 652.7 | 653.6 | -0.5 | -0.1% | 290 |
| 2025/08/14 | 654.6 | 654.6 | 654.1 | 654.1 | +2.8 | +0.4% | 420 |
| 2025/08/13 | 655.5 | 655.5 | 651.2 | 651.3 | -2.5 | -0.4% | 460 |
| 2025/08/12 | 656.8 | 656.8 | 653.8 | 653.8 | -3 | -0.5% | 3,180 |
| 2025/08/08 | 657.4 | 657.4 | 656.8 | 656.8 | +0.7 | +0.1% | 830 |
| 2025/08/07 | 657.5 | 657.5 | 656.1 | 656.1 | -1.4 | -0.2% | 430 |
| 2025/08/06 | 656.7 | 657.6 | 656.6 | 657.5 | +0.8 | +0.1% | 170 |
| 2025/08/05 | 658.6 | 658.6 | 656.7 | 656.7 | +1.5 | +0.2% | 70 |
| 2025/08/04 | 656.8 | 656.8 | 654.5 | 655.2 | +1.1 | +0.2% | 70 |
| 2025/08/01 | 654.5 | 654.5 | 653.2 | 654.1 | +0.1 | ±0% | 420 |
| 2025/07/31 | 654.2 | 654.2 | 654 | 654 | -0.5 | -0.1% | 50 |
| 2025/07/30 | 655 | 655 | 654.5 | 654.5 | +1 | +0.2% | 20 |
| 2025/07/29 | 658 | 658 | 653.5 | 653.5 | +0.1 | ±0% | 600 |
| 2025/07/28 | 655.8 | 655.8 | 652.9 | 653.4 | -0.1 | ±0% | 380 |
| 2025/07/25 | 655.5 | 655.5 | 653.5 | 653.5 | -2.1 | -0.3% | 510 |
| 2025/07/24 | 654.8 | 655.8 | 654.8 | 655.6 | -2.3 | -0.3% | 190 |
| 2025/07/23 | 660 | 660 | 657.9 | 657.9 | -0.4 | -0.1% | 120 |
| 2025/07/22 | 658.6 | 658.6 | 658.3 | 658.3 | +3.2 | +0.5% | 40 |
| 2025/07/18 | 656.4 | 656.4 | 655.1 | 655.1 | +0.2 | ±0% | 220 |
| 2025/07/17 | 655.6 | 655.6 | 654.9 | 654.9 | +1.2 | +0.2% | 50 |
| 2025/07/16 | 654.7 | 654.7 | 653.2 | 653.7 | -0.2 | ±0% | 12,190 |
| 2025/07/15 | 657.7 | 657.7 | 652.9 | 653.9 | -3.2 | -0.5% | 3,690 |
| 2025/07/14 | 654.6 | 657.1 | 652.9 | 657.1 | +2.1 | +0.3% | 830 |
| 2025/07/11 | 656.9 | 656.9 | 655 | 655 | -1.9 | -0.3% | 1,380 |
| 2025/07/10 | 661 | 661 | 656.9 | 656.9 | -0.6 | -0.1% | 100 |
| 2025/07/09 | 658.6 | 658.6 | 657.4 | 657.5 | -1.1 | -0.2% | 76,200 |
| 2025/07/08 | 663.8 | 663.8 | 658.5 | 658.6 | -2.8 | -0.4% | 720 |
| 2025/07/07 | 662 | 662 | 660.7 | 661.4 | -0.6 | -0.1% | 80 |
| 2025/07/04 | 661.2 | 662 | 661.2 | 662 | +3.1 | +0.5% | 150 |
| 2025/07/03 | 659.1 | 659.1 | 658 | 658.9 | -2.1 | -0.3% | 94,860 |
| 2025/07/02 | 662.3 | 662.3 | 660.8 | 661 | -0.2 | ±0% | 110 |
| 2025/07/01 | 660.3 | 661.2 | 660.3 | 661.2 | +1.2 | +0.2% | 50 |
| 2025/06/30 | 661 | 661 | 660 | 660 | -1.2 | -0.2% | 210 |
| 2025/06/27 | 661.7 | 661.7 | 660.6 | 661.2 | -1.4 | -0.2% | 280 |
| 2025/06/26 | 664 | 664 | 660.8 | 662.6 | ±0 | ±0% | 160 |
| 2025/06/25 | 661.8 | 662.6 | 661.5 | 662.6 | -0.8 | -0.1% | 100 |
| 2025/06/24 | 663.2 | 663.5 | 663 | 663.4 | +0.3 | ±0% | 70 |
| 2025/06/23 | 664.1 | 664.1 | 662.8 | 663.1 | -1 | -0.2% | 120 |
| 2025/06/20 | 664.6 | 664.6 | 663.6 | 664.1 | -0.1 | ±0% | 220 |
| 2025/06/19 | 669.8 | 669.8 | 664 | 664.2 | +1.4 | +0.2% | 12,150 |
| 2025/06/18 | 660.8 | 662.9 | 660.8 | 662.8 | +0.6 | +0.1% | 150 |
| 2025/06/17 | 663.4 | 663.4 | 661.2 | 662.2 | -7.8 | -1.2% | 140 |
| 2025/06/16 | 666.5 | 670 | 661.3 | 670 | +2.8 | +0.4% | 1,140 |
| 2025/06/13 | 670 | 670 | 665.7 | 667.2 | +4.4 | +0.7% | 455,340 |
| 2025/06/12 | 663 | 663.4 | 662.8 | 662.8 | +0.1 | ±0% | 360 |
1～
50
件表示中 / 754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
