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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 691.3 | 691.3 | 683.5 | 684.4 | -4.4 | -0.6% | 110 |
| 2024/10/25 | 694.7 | 694.7 | 687.9 | 688.8 | +2.7 | +0.4% | 250 |
| 2024/10/24 | 685 | 686.1 | 685 | 686.1 | +1 | +0.1% | 880 |
| 2024/10/23 | 690.1 | 690.1 | 685 | 685.1 | -0.9 | -0.1% | 760 |
| 2024/10/22 | 686.3 | 686.3 | 685 | 686 | -5.4 | -0.8% | 1,520 |
| 2024/10/21 | 690.6 | 691.4 | 690.1 | 691.4 | +1.8 | +0.3% | 2,320 |
| 2024/10/18 | 694.5 | 694.5 | 689.6 | 689.6 | -0.2 | ±0% | 150 |
| 2024/10/17 | 686.2 | 689.8 | 686.2 | 689.8 | +0.3 | ±0% | 140 |
| 2024/10/16 | 686 | 689.5 | 686 | 689.5 | +0.8 | +0.1% | 310 |
| 2024/10/15 | 687.5 | 688.7 | 687.5 | 688.7 | +0.9 | +0.1% | 72,210 |
| 2024/10/11 | 686.2 | 688.6 | 686.2 | 687.8 | +1.5 | +0.2% | 100 |
| 2024/10/10 | 687.9 | 687.9 | 685.9 | 686.3 | -4.1 | -0.6% | 1,720 |
| 2024/10/09 | 686.5 | 690.6 | 686.5 | 690.4 | -0.8 | -0.1% | 160 |
| 2024/10/08 | 692.1 | 692.1 | 690.9 | 691.2 | -1.7 | -0.2% | 890 |
| 2024/10/07 | 696 | 696 | 691.9 | 692.9 | -1.3 | -0.2% | 3,070 |
| 2024/10/04 | 699.4 | 699.4 | 694.2 | 694.2 | -2.6 | -0.4% | 120 |
| 2024/10/03 | 690.3 | 696.8 | 690.3 | 696.8 | -3.2 | -0.5% | 40 |
| 2024/10/02 | 699.3 | 700.8 | 699.3 | 700 | +3.6 | +0.5% | 2,120 |
| 2024/10/01 | 699.9 | 699.9 | 696.4 | 696.4 | +0.2 | ±0% | 150 |
| 2024/09/30 | 699.9 | 699.9 | 696.2 | 696.2 | +0.7 | +0.1% | 130 |
| 2024/09/27 | 699 | 699 | 695.5 | 695.5 | +1 | +0.1% | 40 |
| 2024/09/26 | 698.9 | 698.9 | 693.3 | 694.5 | -1.8 | -0.3% | 161,300 |
| 2024/09/25 | 698.9 | 698.9 | 695.2 | 696.3 | +1 | +0.1% | 1,730 |
| 2024/09/24 | 696 | 696 | 695 | 695.3 | +0.8 | +0.1% | 100,110 |
| 2024/09/20 | 698.8 | 698.8 | 693.2 | 694.5 | +2.8 | +0.4% | 330 |
| 2024/09/19 | 691.9 | 692.1 | 691.7 | 691.7 | - | - | 2,360 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 699.9 | 699.9 | 696 | 696 | -1.5 | -0.2% | 1,260 |
| 2024/09/13 | 699.9 | 699.9 | 696.2 | 697.5 | +0.9 | +0.1% | 630 |
| 2024/09/12 | 699.7 | 699.7 | 696.6 | 696.6 | -1.7 | -0.2% | 980 |
| 2024/09/11 | 698.2 | 698.3 | 698.2 | 698.3 | +3.6 | +0.5% | 160 |
| 2024/09/10 | 694.7 | 694.7 | 694.7 | 694.7 | +2.4 | +0.3% | 300 |
| 2024/09/09 | 698.3 | 698.3 | 692.1 | 692.3 | -2.8 | -0.4% | 35,110 |
| 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 |
201～
250
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
