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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 685.3 | 685.3 | 684.5 | 684.5 | -2.2 | -0.3% | 650 |
| 2024/06/25 | 686.5 | 686.7 | 685.6 | 686.7 | -0.1 | ±0% | 100 |
| 2024/06/24 | 682 | 687 | 682 | 686.8 | +0.7 | +0.1% | 9,320 |
| 2024/06/21 | 686.1 | 686.1 | 684.9 | 686.1 | +0.4 | +0.1% | 570 |
| 2024/06/20 | 686.5 | 686.5 | 685.7 | 685.7 | -2 | -0.3% | 2,160 |
| 2024/06/19 | 686.4 | 687.7 | 686.4 | 687.7 | +1.4 | +0.2% | 1,260 |
| 2024/06/18 | 688.2 | 688.2 | 686.3 | 686.3 | -1.7 | -0.2% | 170 |
| 2024/06/17 | 682.2 | 688 | 682.2 | 688 | +5.4 | +0.8% | 1,290 |
| 2024/06/14 | 682 | 682.6 | 681 | 682.6 | +4 | +0.6% | 900 |
| 2024/06/13 | 682.2 | 682.2 | 678.6 | 678.6 | +2.1 | +0.3% | 110 |
| 2024/06/12 | 674.1 | 676.5 | 674.1 | 676.5 | +2.3 | +0.3% | 1,070 |
| 2024/06/11 | 676.9 | 676.9 | 674.2 | 674.2 | -1.5 | -0.2% | 690 |
| 2024/06/10 | 682.3 | 682.3 | 675.5 | 675.7 | -3.1 | -0.5% | 580 |
| 2024/06/07 | 680.2 | 680.2 | 678.8 | 678.8 | -2.5 | -0.4% | 640 |
| 2024/06/06 | 682.3 | 682.3 | 681 | 681.3 | +1.4 | +0.2% | 440 |
| 2024/06/05 | 682.3 | 682.3 | 679.6 | 679.9 | - | - | 1,330 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 680 | 680 | 675.2 | 675.6 | +0.4 | +0.1% | 330 |
| 2024/05/31 | 679.8 | 679.8 | 674.1 | 675.2 | +0.4 | +0.1% | 73,820 |
| 2024/05/30 | 673.5 | 674.8 | 672.5 | 674.8 | -1.1 | -0.2% | 5,610 |
| 2024/05/29 | 677.2 | 677.2 | 675.8 | 675.9 | -4.1 | -0.6% | 1,160 |
| 2024/05/28 | 684.3 | 684.3 | 679 | 680 | +1.7 | +0.3% | 90 |
| 2024/05/27 | 683.5 | 683.5 | 678.3 | 678.3 | +0.1 | ±0% | 330 |
| 2024/05/24 | 680 | 680 | 677.8 | 678.2 | -2.5 | -0.4% | 1,300 |
| 2024/05/23 | 687.5 | 687.5 | 680.1 | 680.7 | -1.3 | -0.2% | 340 |
| 2024/05/22 | 682 | 682 | 682 | 682 | +0.4 | +0.1% | 240 |
| 2024/05/21 | 680.1 | 681.7 | 680.1 | 681.6 | -0.2 | ±0% | 1,060 |
| 2024/05/20 | 699.4 | 702.8 | 681.7 | 681.8 | -2.6 | -0.4% | 6,350 |
| 2024/05/17 | 685 | 685.1 | 684.4 | 684.4 | -3.4 | -0.5% | 2,270 |
| 2024/05/16 | 684 | 688.4 | 684 | 687.8 | +5.8 | +0.9% | 74,520 |
| 2024/05/15 | 682 | 682.3 | 682 | 682 | -1.2 | -0.2% | 990 |
| 2024/05/14 | 683.1 | 683.2 | 683 | 683.2 | +0.2 | ±0% | 2,370 |
| 2024/05/13 | 688.3 | 688.3 | 682.4 | 683 | -2 | -0.3% | 2,190 |
| 2024/05/10 | 688.9 | 688.9 | 684.2 | 685 | +1.1 | +0.2% | 3,360 |
| 2024/05/09 | 690.3 | 690.3 | 683.9 | 683.9 | -2.7 | -0.4% | 1,250 |
| 2024/05/08 | 690.8 | 690.8 | 686.4 | 686.6 | -0.8 | -0.1% | 990 |
| 2024/05/07 | 681 | 687.4 | 681 | 687.4 | +5.4 | +0.8% | 480 |
| 2024/05/02 | 676.1 | 682 | 676.1 | 682 | +2.5 | +0.4% | 4,910 |
| 2024/05/01 | 679.1 | 679.9 | 679 | 679.5 | -4.7 | -0.7% | 1,460 |
| 2024/04/30 | 679.1 | 684.2 | 679.1 | 684.2 | +6.5 | +1% | 2,080 |
| 2024/04/26 | 678.2 | 678.3 | 676.8 | 677.7 | -2.5 | -0.4% | 2,470 |
| 2024/04/25 | 680.2 | 680.7 | 678.8 | 680.2 | -2.7 | -0.4% | 810 |
| 2024/04/24 | 688.5 | 688.5 | 682.7 | 682.9 | -2.7 | -0.4% | 130 |
| 2024/04/23 | 685.6 | 685.6 | 685.6 | 685.6 | +2.2 | +0.3% | 80 |
| 2024/04/22 | 689.1 | 691.3 | 682.6 | 683.4 | -4.3 | -0.6% | 3,570 |
| 2024/04/19 | 690.2 | 690.2 | 684.2 | 687.7 | +0.1 | ±0% | 4,410 |
| 2024/04/18 | 679.1 | 687.6 | 679.1 | 687.6 | +2.8 | +0.4% | 2,800 |
| 2024/04/17 | 683.7 | 686.2 | 683.7 | 684.8 | -3.8 | -0.6% | 2,060 |
| 2024/04/16 | 689.7 | 689.7 | 688 | 688.6 | -1.9 | -0.3% | 670 |
| 2024/04/15 | 694.5 | 694.5 | 689.9 | 690.5 | +2.2 | +0.3% | 6,230 |
101～
150
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
