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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 700.2 | 704.2 | 700.2 | 704.2 | -0.2 | ±0% | 1,160 |
| 2024/01/30 | 703.1 | 704.7 | 703.1 | 704.4 | +2.8 | +0.4% | 1,430 |
| 2024/01/29 | 706 | 706 | 701.2 | 701.6 | -1.4 | -0.2% | 1,570 |
| 2024/01/26 | 699.9 | 703.4 | 699.9 | 703 | +3.9 | +0.6% | 1,910 |
| 2024/01/25 | 697.2 | 699.1 | 697 | 699.1 | -0.4 | -0.1% | 1,430 |
| 2024/01/24 | 699.7 | 699.7 | 698.5 | 699.5 | -4.5 | -0.6% | 143,700 |
| 2024/01/23 | 704 | 704 | 704 | 704 | +1.7 | +0.2% | 10 |
| 2024/01/22 | 698.2 | 702.3 | 698.2 | 702.3 | +3.2 | +0.5% | 1,000 |
| 2024/01/19 | 700.4 | 700.4 | 699 | 699.1 | -2.6 | -0.4% | 470 |
| 2024/01/18 | 708.9 | 708.9 | 701.7 | 701.7 | -2 | -0.3% | 390 |
| 2024/01/17 | 709.9 | 709.9 | 701.2 | 703.7 | -0.4 | -0.1% | 2,340 |
| 2024/01/16 | 705.3 | 705.3 | 704.1 | 704.1 | -3.6 | -0.5% | 60 |
| 2024/01/15 | 710 | 710 | 706.7 | 707.7 | +0.2 | ±0% | 950 |
| 2024/01/12 | 706.3 | 707.7 | 706.3 | 707.5 | +3.6 | +0.5% | 1,370 |
| 2024/01/11 | 705.8 | 706 | 703.7 | 703.9 | -1.9 | -0.3% | 2,220 |
| 2024/01/10 | 708.4 | 708.4 | 705.8 | 705.8 | -7.1 | -1% | 4,430 |
| 2024/01/09 | 710.7 | 712.9 | 709.9 | 712.9 | +0.7 | +0.1% | 2,630 |
| 2024/01/05 | 713.1 | 713.5 | 712 | 712.2 | -6.7 | -0.9% | 10,510 |
| 2024/01/04 | 721.9 | 721.9 | 718.5 | 718.9 | -2.2 | -0.3% | 150 |
| 2023/12/29 | 720.1 | 724.4 | 720.1 | 721.1 | -2.5 | -0.3% | 2,120 |
| 2023/12/28 | 736.7 | 736.7 | 723.1 | 723.6 | +1.9 | +0.3% | 300 |
| 2023/12/27 | 722 | 722 | 720.4 | 721.7 | +2.6 | +0.4% | 1,660 |
| 2023/12/26 | 719.1 | 719.1 | 719.1 | 719.1 | ±0 | ±0% | 20 |
| 2023/12/25 | 734.6 | 734.6 | 719 | 719.1 | -0.5 | -0.1% | 1,680 |
| 2023/12/22 | 722 | 722 | 719.4 | 719.6 | -2.8 | -0.4% | 1,840 |
| 2023/12/21 | 721.9 | 722.4 | 721.4 | 722.4 | +3.6 | +0.5% | 6,700 |
| 2023/12/20 | 713.5 | 718.8 | 713.5 | 718.8 | +2.1 | +0.3% | 1,280 |
| 2023/12/19 | 724.7 | 724.7 | 715.9 | 716.7 | -2.4 | -0.3% | 740 |
| 2023/12/18 | 726.9 | 726.9 | 717.1 | 719.1 | +7.7 | +1.1% | 3,190 |
| 2023/12/15 | 722.1 | 722.1 | 711.4 | 711.4 | -3.8 | -0.5% | 550 |
| 2023/12/14 | 722.3 | 722.3 | 715.1 | 715.2 | +5.4 | +0.8% | 7,970 |
| 2023/12/13 | 713.8 | 713.8 | 708.4 | 709.8 | +2.4 | +0.3% | 240 |
| 2023/12/12 | 713 | 713 | 707.4 | 707.4 | +0.4 | +0.1% | 330 |
| 2023/12/11 | 717.4 | 717.4 | 706.7 | 707 | -3.5 | -0.5% | 2,660 |
| 2023/12/08 | 724.1 | 724.1 | 708.3 | 710.5 | +1.4 | +0.2% | 1,740 |
| 2023/12/07 | 709 | 711 | 709 | 709.1 | +0.5 | +0.1% | 22,980 |
| 2023/12/06 | 706.1 | 709.3 | 706.1 | 708.6 | +4.8 | +0.7% | 290 |
| 2023/12/05 | 708 | 708 | 703.3 | 703.8 | +2.2 | +0.3% | 290 |
| 2023/12/04 | 699 | 701.7 | 699 | 701.6 | +4.6 | +0.7% | 330 |
| 2023/12/01 | 700 | 700 | 697 | 697 | -1.2 | -0.2% | 280 |
| 2023/11/30 | 687.4 | 698.2 | 687.4 | 698.2 | +1 | +0.1% | 160 |
| 2023/11/29 | 695 | 697.2 | 695 | 697.2 | +8.5 | +1.2% | 680 |
| 2023/11/28 | 688.7 | 688.7 | 688.7 | 688.7 | -0.2 | ±0% | 20 |
| 2023/11/27 | 689.9 | 689.9 | 688.9 | 688.9 | -1.5 | -0.2% | 190 |
| 2023/11/24 | 690.6 | 690.7 | 690.2 | 690.4 | -1.3 | -0.2% | 520 |
| 2023/11/22 | 700 | 700 | 691.7 | 691.7 | -0.8 | -0.1% | 80 |
| 2023/11/21 | 695 | 695 | 691.9 | 692.5 | +1.5 | +0.2% | 680 |
| 2023/11/20 | 702.1 | 702.1 | 691 | 691 | -1.1 | -0.2% | 60 |
| 2023/11/17 | 692.8 | 692.8 | 692.1 | 692.1 | +1.6 | +0.2% | 420 |
| 2023/11/16 | 694.9 | 694.9 | 690 | 690.5 | -1.2 | -0.2% | 3,030 |
201～
250
件表示中 / 572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
