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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 694.4 | 695.1 | 693.5 | 695.1 | +0.7 | +0.1% | 2,210 |
| 2024/09/05 | 701.8 | 701.8 | 693.6 | 694.4 | +2.4 | +0.3% | 870 |
| 2024/09/04 | 691.1 | 692 | 690.8 | 692 | +4.1 | +0.6% | 1,360 |
| 2024/09/03 | 692.6 | 692.6 | 687.9 | 687.9 | -0.3 | ±0% | 370 |
| 2024/09/02 | 686.5 | 689.8 | 686.5 | 688.2 | -2.4 | -0.3% | 36,540 |
| 2024/08/30 | 694.5 | 694.5 | 690.6 | 690.6 | - | - | 440 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 686.2 | 690.8 | 686.2 | 690.8 | +0.2 | ±0% | 80 |
| 2024/08/27 | 690.6 | 690.6 | 690.6 | 690.6 | -2.9 | -0.4% | 570 |
| 2024/08/26 | 697.3 | 697.3 | 692 | 693.5 | +2.2 | +0.3% | 220 |
| 2024/08/23 | 695.9 | 695.9 | 691.3 | 691.3 | -3.1 | -0.4% | 1,920 |
| 2024/08/22 | 694 | 694.4 | 693.1 | 694.4 | +0.1 | ±0% | 920 |
| 2024/08/21 | 695.9 | 695.9 | 693.8 | 694.3 | +2.5 | +0.4% | 1,850 |
| 2024/08/20 | 692.2 | 692.2 | 691.8 | 691.8 | -0.4 | -0.1% | 110 |
| 2024/08/19 | 695.9 | 695.9 | 691.4 | 692.2 | +0.7 | +0.1% | 1,510 |
| 2024/08/16 | 695.9 | 695.9 | 691.3 | 691.5 | -2 | -0.3% | 280 |
| 2024/08/15 | 694 | 694 | 693.3 | 693.5 | -2.3 | -0.3% | 3,550 |
| 2024/08/14 | 695 | 695.8 | 695 | 695.8 | +2 | +0.3% | 390 |
| 2024/08/13 | 692.5 | 694.1 | 692.5 | 693.8 | +1.3 | +0.2% | 410 |
| 2024/08/09 | 688 | 692.5 | 688 | 692.5 | -0.6 | -0.1% | 500 |
| 2024/08/08 | 693.1 | 693.1 | 693.1 | 693.1 | -0.6 | -0.1% | 300 |
| 2024/08/07 | 689.8 | 694.5 | 689.8 | 693.7 | ±0 | ±0% | 660 |
| 2024/08/06 | 698 | 698 | 693.7 | 693.7 | -4.3 | -0.6% | 960 |
| 2024/08/05 | 699.9 | 699.9 | 696.5 | 698 | +5.5 | +0.8% | 2,790 |
| 2024/08/02 | 692 | 693.4 | 692 | 692.5 | +2.7 | +0.4% | 1,620 |
| 2024/08/01 | 690 | 690 | 689.8 | 689.8 | +2.1 | +0.3% | 960 |
| 2024/07/31 | 687.6 | 687.9 | 687.6 | 687.7 | +0.8 | +0.1% | 420 |
| 2024/07/30 | 686 | 686.9 | 686 | 686.9 | +1.1 | +0.2% | 250 |
| 2024/07/29 | 684.7 | 685.8 | 684.7 | 685.8 | +1.3 | +0.2% | 950 |
| 2024/07/26 | 687.8 | 687.8 | 682.9 | 684.5 | +1.6 | +0.2% | 940 |
| 2024/07/25 | 686.5 | 686.5 | 681.4 | 682.9 | -0.1 | ±0% | 880 |
| 2024/07/24 | 682 | 683 | 682 | 683 | +1.1 | +0.2% | 390 |
| 2024/07/23 | 681.9 | 681.9 | 681.9 | 681.9 | -0.3 | ±0% | 10 |
| 2024/07/22 | 687.7 | 687.7 | 682 | 682.2 | -0.5 | -0.1% | 138,640 |
| 2024/07/19 | 687.8 | 687.8 | 682.5 | 682.7 | -0.9 | -0.1% | 160,360 |
| 2024/07/18 | 683.5 | 683.6 | 683.5 | 683.6 | -1.1 | -0.2% | 590 |
| 2024/07/17 | 687.8 | 687.8 | 684.7 | 684.7 | +2.3 | +0.3% | 240 |
| 2024/07/16 | 685.3 | 685.3 | 681.8 | 682.4 | +1.4 | +0.2% | 1,010 |
| 2024/07/12 | 685.6 | 685.6 | 681 | 681 | +1.7 | +0.3% | 140 |
| 2024/07/11 | 684 | 684 | 679.2 | 679.3 | +1.5 | +0.2% | 90 |
| 2024/07/10 | 677.8 | 678.7 | 677.8 | 677.8 | -3 | -0.4% | 130 |
| 2024/07/09 | 688.7 | 688.7 | 679.9 | 680.8 | +2.1 | +0.3% | 2,570 |
| 2024/07/08 | 691 | 691 | 678.6 | 678.7 | +1.3 | +0.2% | 2,450 |
| 2024/07/05 | 682 | 682 | 677.1 | 677.4 | -1.6 | -0.2% | 10,360 |
| 2024/07/04 | 681 | 681 | 678 | 679 | +2 | +0.3% | 90 |
| 2024/07/03 | 682.6 | 682.6 | 677 | 677 | -0.2 | ±0% | 50 |
| 2024/07/02 | 678.1 | 678.1 | 677 | 677.2 | -2.9 | -0.4% | 11,730 |
| 2024/07/01 | 691.1 | 691.1 | 680 | 680.1 | -3.1 | -0.5% | 4,200 |
| 2024/06/28 | 688.6 | 688.6 | 683.2 | 683.2 | -0.1 | ±0% | 460 |
| 2024/06/27 | 682.4 | 683.6 | 682.4 | 683.3 | -1.2 | -0.2% | 660 |
51～
100
件表示中 / 571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
