1,959
+1 (+0.05%)
株価：2026/06/05 15:30
15分ディレイ
ｉシェアーズ ユーロ建て投資適格社債 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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 1,959 | 1,959 | 1,943 | 1,959 | +1 | +0.1% | 1,087 |
| 2026/06/04 | 1,958 | 1,958 | 1,947 | 1,958 | +1 | +0.1% | 159 |
| 2026/06/03 | 1,957 | 1,957 | 1,945 | 1,957 | +5 | +0.3% | 453 |
| 2026/06/02 | 1,945 | 1,953 | 1,945 | 1,952 | -5 | -0.3% | 134 |
| 2026/06/01 | 1,956 | 1,957 | 1,947 | 1,957 | +11 | +0.6% | 739 |
| 2026/05/29 | 1,953 | 1,953 | 1,946 | 1,946 | -2 | -0.1% | 1,205 |
| 2026/05/28 | 1,959 | 1,959 | 1,948 | 1,948 | -5 | -0.3% | 6 |
| 2026/05/27 | 1,953 | 1,953 | 1,947 | 1,953 | ±0 | ±0% | 112 |
| 2026/05/26 | 1,949 | 1,953 | 1,949 | 1,953 | +4 | +0.2% | 505 |
| 2026/05/25 | 1,947 | 1,949 | 1,942 | 1,949 | +10 | +0.5% | 7,654 |
| 2026/05/22 | 1,941 | 1,945 | 1,939 | 1,939 | +2 | +0.1% | 39 |
| 2026/05/21 | 1,961 | 1,961 | 1,936 | 1,937 | +6 | +0.3% | 871 |
| 2026/05/20 | 1,920 | 1,933 | 1,920 | 1,931 | -7 | -0.4% | 667 |
| 2026/05/19 | 1,961 | 1,961 | 1,932 | 1,938 | +10 | +0.5% | 1,583 |
| 2026/05/18 | 1,933 | 1,933 | 1,928 | 1,928 | -2 | -0.1% | 102 |
| 2026/05/15 | 1,943 | 1,943 | 1,930 | 1,930 | -11 | -0.6% | 739 |
| 2026/05/14 | 1,932 | 1,941 | 1,932 | 1,941 | +13 | +0.7% | 4,142 |
| 2026/05/13 | 1,943 | 1,943 | 1,928 | 1,928 | -6 | -0.3% | 628 |
| 2026/05/12 | 1,935 | 1,941 | 1,934 | 1,934 | -3 | -0.2% | 565 |
| 2026/05/11 | 1,943 | 1,944 | 1,937 | 1,937 | -3 | -0.2% | 420 |
| 2026/05/08 | 1,946 | 1,946 | 1,940 | 1,940 | -4 | -0.2% | 192 |
| 2026/05/07 | 1,947 | 1,947 | 1,936 | 1,944 | +3 | +0.2% | 1,404 |
| 2026/05/01 | 1,941 | 1,941 | 1,933 | 1,941 | +12 | +0.6% | 76 |
| 2026/04/30 | 1,948 | 1,948 | 1,924 | 1,929 | -8 | -0.4% | 1,201 |
| 2026/04/28 | 1,948 | 1,948 | 1,937 | 1,937 | -7 | -0.4% | 134 |
| 2026/04/27 | 1,942 | 1,944 | 1,940 | 1,944 | +3 | +0.2% | 2,537 |
| 2026/04/24 | 1,941 | 1,941 | 1,940 | 1,941 | -1 | -0.1% | 190 |
| 2026/04/23 | 1,945 | 1,945 | 1,938 | 1,942 | +1 | +0.1% | 634 |
| 2026/04/22 | 1,953 | 1,953 | 1,941 | 1,941 | -10 | -0.5% | 1,095 |
| 2026/04/21 | 1,948 | 1,951 | 1,945 | 1,951 | +8 | +0.4% | 1,069 |
| 2026/04/20 | 1,939 | 1,948 | 1,939 | 1,943 | +1 | +0.1% | 70 |
| 2026/04/17 | 1,950 | 1,957 | 1,935 | 1,942 | -3 | -0.2% | 1,395 |
| 2026/04/16 | 1,947 | 1,947 | 1,937 | 1,945 | -1 | -0.1% | 397 |
| 2026/04/15 | 1,949 | 1,949 | 1,939 | 1,946 | +7 | +0.4% | 558 |
| 2026/04/14 | 1,954 | 1,954 | 1,937 | 1,939 | -16 | -0.8% | 557 |
| 2026/04/13 | 1,955 | 1,955 | 1,931 | 1,955 | -6 | -0.3% | 709 |
| 2026/04/10 | 1,961 | 1,961 | 1,940 | 1,961 | +14 | +0.7% | 6,928 |
| 2026/04/09 | 1,977 | 1,977 | 1,945 | 1,947 | -47 | -2.4% | 1,574 |
| 2026/04/08 | 1,983 | 1,994 | 1,980 | 1,994 | +23 | +1.2% | 4,190 |
| 2026/04/07 | 1,977 | 1,979 | 1,971 | 1,971 | +2 | +0.1% | 1,441 |
| 2026/04/06 | 1,960 | 1,978 | 1,960 | 1,969 | -2 | -0.1% | 10,160 |
| 2026/04/03 | 1,980 | 1,980 | 1,969 | 1,971 | -9 | -0.5% | 187 |
| 2026/04/02 | 1,980 | 1,980 | 1,970 | 1,980 | -2 | -0.1% | 462 |
| 2026/04/01 | 1,972 | 1,982 | 1,972 | 1,982 | +16 | +0.8% | 913 |
| 2026/03/31 | 1,960 | 1,968 | 1,959 | 1,966 | +8 | +0.4% | 1,627 |
| 2026/03/30 | 1,965 | 1,965 | 1,955 | 1,958 | -1 | -0.1% | 750 |
| 2026/03/27 | 1,965 | 1,965 | 1,958 | 1,959 | -8 | -0.4% | 1,014 |
| 2026/03/26 | 1,978 | 1,978 | 1,966 | 1,967 | +1 | +0.1% | 824 |
| 2026/03/25 | 1,980 | 1,980 | 1,954 | 1,966 | +1 | +0.1% | 4,691 |
| 2026/03/24 | 1,973 | 1,974 | 1,961 | 1,965 | +2 | +0.1% | 574 |
1～
50
件表示中 / 1378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
