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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 678.1 | 678.1 | 676.6 | 676.6 | -3.3 | -0.5% | 350 |
| 2023/10/18 | 679 | 679.9 | 679 | 679.9 | -3.4 | -0.5% | 260 |
| 2023/10/17 | 683.3 | 683.3 | 683.3 | 683.3 | -2.8 | -0.4% | 280 |
| 2023/10/16 | 690 | 690 | 685.8 | 686.1 | +3.1 | +0.5% | 490 |
| 2023/10/13 | 682.3 | 683 | 682.3 | 683 | -3.4 | -0.5% | 100,200 |
| 2023/10/12 | 693.8 | 693.8 | 686.4 | 686.4 | +1.3 | +0.2% | 920 |
| 2023/10/11 | 685.1 | 685.1 | 685.1 | 685.1 | -2.3 | -0.3% | 20 |
| 2023/10/10 | 690 | 690 | 684.8 | 687.4 | +3.3 | +0.5% | 2,480 |
| 2023/10/06 | 684.1 | 684.1 | 684.1 | 684.1 | +0.7 | +0.1% | 10 |
| 2023/10/05 | 686.4 | 686.4 | 682.4 | 683.4 | +6.6 | +1% | 990 |
| 2023/10/04 | 680.4 | 680.4 | 676.8 | 676.8 | -4.7 | -0.7% | 13,040 |
| 2023/10/03 | 687.9 | 687.9 | 681.5 | 681.5 | -2.4 | -0.4% | 910 |
| 2023/10/02 | 691.7 | 691.7 | 683.9 | 683.9 | +2.2 | +0.3% | 240 |
| 2023/09/29 | 689 | 689 | 681.4 | 681.7 | -2.7 | -0.4% | 1,380 |
| 2023/09/28 | 692 | 692 | 684 | 684.4 | -2.3 | -0.3% | 6,230 |
| 2023/09/27 | 687.3 | 687.3 | 686.7 | 686.7 | +0.9 | +0.1% | 630 |
| 2023/09/26 | 687.5 | 687.5 | 685.5 | 685.8 | -3.6 | -0.5% | 360 |
| 2023/09/25 | 697.7 | 697.8 | 689.4 | 689.4 | -0.5 | -0.1% | 910 |
| 2023/09/22 | 698 | 698 | 689.9 | 689.9 | +1.3 | +0.2% | 80 |
| 2023/09/21 | 688.1 | 688.8 | 688.1 | 688.6 | -0.6 | -0.1% | 600 |
| 2023/09/20 | 692.5 | 692.5 | 689.2 | 689.2 | -2.2 | -0.3% | 1,080 |
| 2023/09/19 | 693.3 | 693.3 | 691.4 | 691.4 | -5.6 | -0.8% | 1,000 |
| 2023/09/15 | 705 | 705 | 697 | 697 | - | - | 70 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 694.3 | 694.6 | 694.3 | 694.6 | -1.1 | -0.2% | 220 |
| 2023/09/12 | 695.6 | 695.7 | 695.5 | 695.7 | +0.8 | +0.1% | 310 |
| 2023/09/11 | 705.3 | 705.4 | 694.9 | 694.9 | -3.4 | -0.5% | 250 |
| 2023/09/08 | 698.1 | 698.4 | 697.2 | 698.3 | +4.3 | +0.6% | 200 |
| 2023/09/07 | 703.2 | 703.3 | 694 | 694 | -2.4 | -0.3% | 350 |
| 2023/09/06 | 697 | 697.5 | 696.4 | 696.4 | -1.3 | -0.2% | 770 |
| 2023/09/05 | 697.7 | 697.7 | 697.7 | 697.7 | -1.5 | -0.2% | 700 |
| 2023/09/04 | 709 | 709 | 699.2 | 699.2 | -4.8 | -0.7% | 840 |
| 2023/09/01 | 698.3 | 704.2 | 698.3 | 704 | +5.7 | +0.8% | 1,330 |
| 2023/08/31 | 699.7 | 699.7 | 698.3 | 698.3 | -1.2 | -0.2% | 610 |
| 2023/08/30 | 709.9 | 709.9 | 699.5 | 699.5 | -1.2 | -0.2% | 700 |
| 2023/08/29 | 700.7 | 700.7 | 700.7 | 700.7 | +0.2 | ±0% | 100 |
| 2023/08/28 | 708.6 | 708.7 | 700.3 | 700.5 | -0.6 | -0.1% | 90 |
| 2023/08/25 | 702.5 | 702.5 | 701.1 | 701.1 | -2 | -0.3% | 40 |
| 2023/08/24 | 703.4 | 703.4 | 703.1 | 703.1 | +6.1 | +0.9% | 180 |
| 2023/08/23 | 694.3 | 697.2 | 694.3 | 697 | +2.7 | +0.4% | 870 |
| 2023/08/22 | 696.4 | 696.4 | 693.3 | 694.3 | -1.7 | -0.2% | 2,100 |
| 2023/08/21 | 706 | 721.9 | 695.6 | 696 | -1 | -0.1% | 1,730 |
| 2023/08/18 | 693.5 | 697 | 693.5 | 697 | +3.1 | +0.4% | 490 |
| 2023/08/17 | 687 | 695 | 687 | 693.9 | -1.3 | -0.2% | 890 |
| 2023/08/16 | 695.1 | 695.2 | 694.9 | 695.2 | -2.1 | -0.3% | 300 |
| 2023/08/15 | 697.5 | 697.5 | 697 | 697.3 | +0.3 | ±0% | 30 |
| 2023/08/14 | 706 | 706 | 697 | 697 | -6.1 | -0.9% | 115,860 |
| 2023/08/10 | 702.5 | 703.1 | 702.5 | 703.1 | -3.4 | -0.5% | 80 |
| 2023/08/09 | 705.3 | 706.5 | 705.3 | 706.5 | +5.2 | +0.7% | 40 |
| 2023/08/08 | 707.6 | 707.6 | 700.1 | 701.3 | -0.8 | -0.1% | 500 |
451～
500
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
