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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 692 | 692 | 687 | 688.3 | ±0 | ±0% | 4,780 |
| 2024/04/11 | 692.8 | 694 | 687.5 | 688.3 | -3.6 | -0.5% | 4,450 |
| 2024/04/10 | 693.6 | 693.6 | 688.5 | 691.9 | +0.3 | ±0% | 3,470 |
| 2024/04/09 | 701.5 | 701.5 | 691.5 | 691.6 | +0.1 | ±0% | 5,050 |
| 2024/04/08 | 695.9 | 695.9 | 691.5 | 691.5 | -3.9 | -0.6% | 750 |
| 2024/04/05 | 695.4 | 695.4 | 695.4 | 695.4 | +1.7 | +0.2% | 10 |
| 2024/04/04 | 691.2 | 696 | 691.2 | 693.7 | +0.5 | +0.1% | 470 |
| 2024/04/03 | 694.3 | 694.3 | 692.6 | 693.2 | -1.1 | -0.2% | 830 |
| 2024/04/02 | 699.8 | 699.8 | 694.2 | 694.3 | -3.8 | -0.5% | 730 |
| 2024/04/01 | 699.7 | 699.9 | 696.7 | 698.1 | +1.2 | +0.2% | 270 |
| 2024/03/29 | 696 | 699.9 | 696 | 696.9 | +0.1 | ±0% | 400 |
| 2024/03/28 | 696.5 | 696.9 | 696.5 | 696.8 | +1 | +0.1% | 240 |
| 2024/03/27 | 695.7 | 695.8 | 695.5 | 695.8 | +1.1 | +0.2% | 140 |
| 2024/03/26 | 697.9 | 697.9 | 694.7 | 694.7 | -2 | -0.3% | 190 |
| 2024/03/25 | 697 | 697.1 | 695.5 | 696.7 | +2.5 | +0.4% | 1,330 |
| 2024/03/22 | 693.3 | 694.2 | 692.6 | 694.2 | +3 | +0.4% | 1,630 |
| 2024/03/21 | 700 | 700 | 691.2 | 691.2 | +0.4 | +0.1% | 490 |
| 2024/03/19 | 691 | 691 | 690.1 | 690.8 | -1.3 | -0.2% | 5,830 |
| 2024/03/18 | 700 | 700 | 691.4 | 692.1 | +0.3 | ±0% | 130 |
| 2024/03/15 | 704.2 | 704.2 | 691.3 | 691.8 | -2.4 | -0.3% | 72,300 |
| 2024/03/14 | 695 | 695 | 693.4 | 694.2 | -2.2 | -0.3% | 610 |
| 2024/03/13 | 696.9 | 696.9 | 696.1 | 696.4 | -1.6 | -0.2% | 5,090 |
| 2024/03/12 | 698.9 | 698.9 | 698 | 698 | -2.4 | -0.3% | 820 |
| 2024/03/11 | 695.5 | 700.5 | 695.5 | 700.4 | +2.6 | +0.4% | 570 |
| 2024/03/08 | 691.2 | 698.3 | 691.2 | 697.8 | +1.8 | +0.3% | 120 |
| 2024/03/07 | 696.2 | 696.2 | 696 | 696 | -1.8 | -0.3% | 20 |
| 2024/03/06 | 696.3 | 697.9 | 696 | 697.8 | +4.1 | +0.6% | 7,490 |
| 2024/03/05 | 700 | 700 | 693.7 | 693.7 | -0.3 | ±0% | 290 |
| 2024/03/04 | 702 | 702 | 694 | 694 | +1.2 | +0.2% | 60 |
| 2024/03/01 | 691 | 692.8 | 691 | 692.8 | +1.8 | +0.3% | 144,630 |
| 2024/02/29 | 691.6 | 691.6 | 691 | 691 | ±0 | ±0% | 550 |
| 2024/02/28 | 691 | 691 | 690.3 | 691 | -0.7 | -0.1% | 200 |
| 2024/02/27 | 700.5 | 700.5 | 691.7 | 691.7 | -4.5 | -0.6% | 2,480 |
| 2024/02/26 | 704.4 | 704.4 | 696.2 | 696.2 | +4 | +0.6% | 390 |
| 2024/02/22 | 692.1 | 693 | 691.1 | 692.2 | -3.1 | -0.4% | 1,340 |
| 2024/02/21 | 698 | 698 | 694.8 | 695.3 | +1.1 | +0.2% | 160 |
| 2024/02/20 | 701.9 | 701.9 | 694.1 | 694.2 | -0.1 | ±0% | 1,350 |
| 2024/02/19 | 703.4 | 703.4 | 694.3 | 694.3 | -1.6 | -0.2% | 2,660 |
| 2024/02/16 | 705 | 705 | 695.1 | 695.9 | -2.2 | -0.3% | 200 |
| 2024/02/15 | 698 | 699.5 | 698 | 698.1 | +4.1 | +0.6% | 3,310 |
| 2024/02/14 | 690.6 | 694.5 | 690.6 | 694 | -1.8 | -0.3% | 770 |
| 2024/02/13 | 701.9 | 701.9 | 695.8 | 695.8 | -0.1 | ±0% | 450 |
| 2024/02/09 | 704.4 | 704.4 | 695.9 | 695.9 | -3.1 | -0.4% | 1,330 |
| 2024/02/08 | 699.1 | 699.3 | 698.7 | 699 | -2.7 | -0.4% | 140 |
| 2024/02/07 | 707.9 | 707.9 | 701 | 701.7 | +1.3 | +0.2% | 230 |
| 2024/02/06 | 705.9 | 705.9 | 699.9 | 700.4 | -1.7 | -0.2% | 210,430 |
| 2024/02/05 | 706.5 | 706.5 | 702 | 702.1 | -4.4 | -0.6% | 101,480 |
| 2024/02/02 | 710.9 | 710.9 | 706.5 | 706.5 | -0.2 | ±0% | 380 |
| 2024/02/01 | 709.4 | 709.4 | 705.3 | 706.7 | +2.5 | +0.4% | 1,190 |
| 2024/01/31 | 700.2 | 704.2 | 700.2 | 704.2 | -0.2 | ±0% | 1,160 |
151～
200
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
