2,052
-3 (-0.15%)
株価：2025/08/01 15:05
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,053 | 2,053 | 2,052 | 2,052 | -3 | -0.1% | 728 |
| 2025/07/31 | 2,057 | 2,057 | 2,055 | 2,055 | -1 | ±0% | 52 |
| 2025/07/30 | 2,056 | 2,056 | 2,056 | 2,056 | -1 | ±0% | 2 |
| 2025/07/29 | 2,070 | 2,070 | 2,036 | 2,057 | +6 | +0.3% | 291 |
| 2025/07/28 | 2,068 | 2,068 | 2,050 | 2,051 | -2 | -0.1% | 160 |
| 2025/07/25 | 2,044 | 2,053 | 2,044 | 2,053 | -4 | -0.2% | 27 |
| 2025/07/24 | 2,059 | 2,059 | 2,057 | 2,057 | -1 | ±0% | 17,121 |
| 2025/07/23 | 2,048 | 2,058 | 2,048 | 2,058 | +1 | ±0% | 136 |
| 2025/07/22 | 2,057 | 2,057 | 2,057 | 2,057 | +5 | +0.2% | 110 |
| 2025/07/18 | 2,052 | 2,052 | 2,043 | 2,052 | ±0 | ±0% | 63 |
| 2025/07/17 | 2,043 | 2,053 | 2,043 | 2,052 | +2 | +0.1% | 26 |
| 2025/07/16 | 2,050 | 2,050 | 2,041 | 2,050 | +1 | ±0% | 110 |
| 2025/07/15 | 2,050 | 2,050 | 2,049 | 2,049 | +4 | +0.2% | 249 |
| 2025/07/14 | 2,040 | 2,047 | 2,040 | 2,045 | -5 | -0.2% | 319 |
| 2025/07/11 | 2,042 | 2,052 | 2,042 | 2,050 | -5 | -0.2% | 36 |
| 2025/07/10 | 2,056 | 2,056 | 2,055 | 2,055 | +3 | +0.1% | 11 |
| 2025/07/09 | 2,052 | 2,052 | 2,052 | 2,052 | -3 | -0.1% | 52 |
| 2025/07/08 | 2,055 | 2,055 | 2,055 | 2,055 | -1 | ±0% | 35 |
| 2025/07/07 | 2,051 | 2,057 | 2,051 | 2,056 | +5 | +0.2% | 27 |
| 2025/07/04 | 2,047 | 2,051 | 2,047 | 2,051 | -1 | ±0% | 15 |
| 2025/07/03 | 2,040 | 2,052 | 2,040 | 2,052 | -1 | ±0% | 615 |
| 2025/07/02 | 2,045 | 2,053 | 2,045 | 2,053 | - | - | 39 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 2,045 | 2,045 | 2,040 | 2,045 | +5 | +0.2% | 3 |
| 2025/06/27 | 2,050 | 2,050 | 2,040 | 2,040 | -7 | -0.3% | 101 |
| 2025/06/26 | 2,048 | 2,048 | 2,047 | 2,047 | -1 | ±0% | 5 |
| 2025/06/25 | 2,049 | 2,049 | 2,048 | 2,048 | +2 | +0.1% | 5 |
| 2025/06/24 | 2,046 | 2,046 | 2,046 | 2,046 | +1 | ±0% | 13 |
| 2025/06/23 | 2,034 | 2,045 | 2,034 | 2,045 | -1 | ±0% | 31 |
| 2025/06/20 | 2,047 | 2,047 | 2,045 | 2,046 | -1 | ±0% | 6 |
| 2025/06/19 | 2,047 | 2,047 | 2,047 | 2,047 | +1 | ±0% | 245 |
| 2025/06/18 | 2,046 | 2,046 | 2,046 | 2,046 | ±0 | ±0% | 1 |
| 2025/06/17 | 2,045 | 2,046 | 2,045 | 2,046 | +1 | ±0% | 210 |
| 2025/06/16 | 2,033 | 2,045 | 2,033 | 2,045 | -5 | -0.2% | 115 |
| 2025/06/13 | 2,050 | 2,050 | 2,050 | 2,050 | +1 | ±0% | 12 |
| 2025/06/12 | 2,049 | 2,049 | 2,049 | 2,049 | +1 | ±0% | 10 |
| 2025/06/11 | 2,050 | 2,050 | 2,048 | 2,048 | +3 | +0.1% | 203 |
| 2025/06/10 | 2,043 | 2,046 | 2,043 | 2,045 | +11 | +0.5% | 37 |
| 2025/06/09 | 2,043 | 2,044 | 2,034 | 2,034 | -7 | -0.3% | 3,113 |
| 2025/06/06 | 2,041 | 2,042 | 2,041 | 2,041 | - | - | 601 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 2,046 | 2,048 | 2,046 | 2,048 | +12 | +0.6% | 590 |
| 2025/06/03 | 2,044 | 2,046 | 2,036 | 2,036 | -2 | -0.1% | 833 |
| 2025/06/02 | 2,060 | 2,060 | 2,038 | 2,038 | -9 | -0.4% | 33 |
| 2025/05/30 | 2,042 | 2,047 | 2,042 | 2,047 | +6 | +0.3% | 675 |
| 2025/05/29 | 2,042 | 2,042 | 2,041 | 2,041 | -1 | ±0% | 2 |
| 2025/05/28 | 2,054 | 2,054 | 2,042 | 2,042 | +10 | +0.5% | 44 |
| 2025/05/27 | 2,041 | 2,041 | 2,032 | 2,032 | -3 | -0.1% | 257 |
| 2025/05/26 | 2,035 | 2,037 | 2,035 | 2,035 | +1 | ±0% | 65 |
| 2025/05/23 | 2,046 | 2,046 | 2,034 | 2,034 | +4 | +0.2% | 115 |
1～
50
件表示中 / 1175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
