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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 698.3 | 704.2 | 698.3 | 704 | +5.7 | +0.8% | 1,330 |
| 2023/08/31 | 699.7 | 699.7 | 698.3 | 698.3 | -1.2 | -0.2% | 610 |
| 2023/08/30 | 709.9 | 709.9 | 699.5 | 699.5 | -1.2 | -0.2% | 700 |
| 2023/08/29 | 700.7 | 700.7 | 700.7 | 700.7 | +0.2 | ±0% | 100 |
| 2023/08/28 | 708.6 | 708.7 | 700.3 | 700.5 | -0.6 | -0.1% | 90 |
| 2023/08/25 | 702.5 | 702.5 | 701.1 | 701.1 | -2 | -0.3% | 40 |
| 2023/08/24 | 703.4 | 703.4 | 703.1 | 703.1 | +6.1 | +0.9% | 180 |
| 2023/08/23 | 694.3 | 697.2 | 694.3 | 697 | +2.7 | +0.4% | 870 |
| 2023/08/22 | 696.4 | 696.4 | 693.3 | 694.3 | -1.7 | -0.2% | 2,100 |
| 2023/08/21 | 706 | 721.9 | 695.6 | 696 | -1 | -0.1% | 1,730 |
| 2023/08/18 | 693.5 | 697 | 693.5 | 697 | +3.1 | +0.4% | 490 |
| 2023/08/17 | 687 | 695 | 687 | 693.9 | -1.3 | -0.2% | 890 |
| 2023/08/16 | 695.1 | 695.2 | 694.9 | 695.2 | -2.1 | -0.3% | 300 |
| 2023/08/15 | 697.5 | 697.5 | 697 | 697.3 | +0.3 | ±0% | 30 |
| 2023/08/14 | 706 | 706 | 697 | 697 | -6.1 | -0.9% | 115,860 |
| 2023/08/10 | 702.5 | 703.1 | 702.5 | 703.1 | -3.4 | -0.5% | 80 |
| 2023/08/09 | 705.3 | 706.5 | 705.3 | 706.5 | +5.2 | +0.7% | 40 |
| 2023/08/08 | 707.6 | 707.6 | 700.1 | 701.3 | -0.8 | -0.1% | 500 |
| 2023/08/07 | 705.7 | 710.3 | 702.1 | 702.1 | +1.9 | +0.3% | 240 |
| 2023/08/04 | 707.5 | 707.5 | 699.9 | 700.2 | -0.9 | -0.1% | 200 |
| 2023/08/03 | 702.2 | 702.2 | 701 | 701.1 | +0.1 | ±0% | 660 |
| 2023/08/02 | 701.9 | 701.9 | 701 | 701 | -3.5 | -0.5% | 340 |
| 2023/08/01 | 702.3 | 704.5 | 702.3 | 704.5 | +1.6 | +0.2% | 330 |
| 2023/07/31 | 710.8 | 711 | 702.9 | 702.9 | +0.9 | +0.1% | 58,800 |
| 2023/07/28 | 694.1 | 702.8 | 694.1 | 702 | -3.4 | -0.5% | 5,900 |
| 2023/07/27 | 705.4 | 705.4 | 705.4 | 705.4 | -2 | -0.3% | 20 |
| 2023/07/26 | 707.3 | 707.4 | 707.3 | 707.4 | +0.1 | ±0% | 160 |
| 2023/07/25 | 706.2 | 707.4 | 706.2 | 707.3 | +1.5 | +0.2% | 80 |
| 2023/07/24 | 711.4 | 711.5 | 705.7 | 705.8 | +0.6 | +0.1% | 130 |
| 2023/07/21 | 706.5 | 706.5 | 705.2 | 705.2 | -2.8 | -0.4% | 160 |
| 2023/07/20 | 711.8 | 711.8 | 707.3 | 708 | -2.2 | -0.3% | 1,200 |
| 2023/07/19 | 707.9 | 710.2 | 707.9 | 710.2 | +5.1 | +0.7% | 1,820 |
| 2023/07/18 | 710.8 | 710.8 | 704 | 705.1 | +0.1 | ±0% | 80 |
| 2023/07/14 | 703.2 | 705.8 | 703.2 | 705 | +3.6 | +0.5% | 1,370 |
| 2023/07/13 | 708.3 | 708.3 | 700.6 | 701.4 | +3.1 | +0.4% | 2,180 |
| 2023/07/12 | 705.2 | 705.2 | 697.1 | 698.3 | -0.6 | -0.1% | 220 |
| 2023/07/11 | 698.6 | 698.9 | 698.3 | 698.9 | +1.6 | +0.2% | 143,660 |
| 2023/07/10 | 705.8 | 705.8 | 697.1 | 697.3 | -4.1 | -0.6% | 270 |
| 2023/07/07 | 703 | 703 | 701 | 701.4 | -3.6 | -0.5% | 2,190 |
| 2023/07/06 | 706.8 | 706.8 | 704.2 | 705 | -3.2 | -0.5% | 800 |
| 2023/07/05 | 716.3 | 716.3 | 707 | 708.2 | -1 | -0.1% | 1,560 |
| 2023/07/04 | 709.2 | 709.2 | 708.7 | 709.2 | -0.7 | -0.1% | 670 |
| 2023/07/03 | 719.1 | 719.1 | 709.9 | 709.9 | +0.4 | +0.1% | 220 |
| 2023/06/30 | 709.9 | 709.9 | 709.4 | 709.5 | -4 | -0.6% | 420 |
| 2023/06/29 | 713.5 | 713.5 | 713.5 | 713.5 | +2.6 | +0.4% | 20 |
| 2023/06/28 | 715 | 715 | 710.9 | 710.9 | -3.3 | -0.5% | 340 |
| 2023/06/27 | 716.9 | 716.9 | 712.9 | 714.2 | +2.8 | +0.4% | 2,960 |
| 2023/06/26 | 713 | 713 | 711.4 | 711.4 | +4.5 | +0.6% | 20 |
| 2023/06/23 | 705.7 | 706.9 | 705.7 | 706.9 | -3.2 | -0.5% | 160 |
| 2023/06/22 | 709.8 | 710.1 | 709.4 | 710.1 | +0.2 | ±0% | 120 |
301～
350
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
