2,046
+1 (+0.05%)
株価：2025/06/17 14:32
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 2,030 | 2,030 | 2,030 | 2,030 | -5 | -0.2% | 29 |
| 2025/05/21 | 2,038 | 2,038 | 2,027 | 2,035 | -3 | -0.1% | 505 |
| 2025/05/20 | 2,048 | 2,048 | 2,038 | 2,038 | +3 | +0.1% | 5 |
| 2025/05/19 | 2,054 | 2,054 | 2,026 | 2,035 | ±0 | ±0% | 82 |
| 2025/05/16 | 2,020 | 2,035 | 2,020 | 2,035 | +16 | +0.8% | 1,487 |
| 2025/05/15 | 2,023 | 2,029 | 2,019 | 2,019 | -3 | -0.1% | 106 |
| 2025/05/14 | 2,030 | 2,030 | 2,022 | 2,022 | -7 | -0.3% | 13 |
| 2025/05/13 | 2,035 | 2,035 | 2,029 | 2,029 | -5 | -0.2% | 259 |
| 2025/05/12 | 2,057 | 2,057 | 2,034 | 2,034 | -1 | ±0% | 547 |
| 2025/05/09 | 2,033 | 2,035 | 2,025 | 2,035 | +1 | ±0% | 1,055 |
| 2025/05/08 | 2,028 | 2,034 | 2,028 | 2,034 | +7 | +0.3% | 4 |
| 2025/05/07 | 2,037 | 2,037 | 2,027 | 2,027 | -10 | -0.5% | 1,731 |
| 2025/05/02 | 2,039 | 2,039 | 2,037 | 2,037 | -3 | -0.1% | 280 |
| 2025/05/01 | 2,030 | 2,055 | 2,029 | 2,040 | +5 | +0.2% | 283 |
| 2025/04/30 | 2,053 | 2,053 | 2,035 | 2,035 | +2 | +0.1% | 216 |
| 2025/04/28 | 2,054 | 2,054 | 2,032 | 2,033 | - | - | 16 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 2,031 | 2,031 | 2,031 | 2,031 | -3 | -0.1% | 18 |
| 2025/04/22 | 2,080 | 2,080 | 2,031 | 2,034 | +4 | +0.2% | 293 |
| 2025/04/21 | 2,070 | 2,070 | 2,030 | 2,030 | +2 | +0.1% | 151 |
| 2025/04/18 | 2,021 | 2,053 | 2,021 | 2,028 | +8 | +0.4% | 175 |
| 2025/04/17 | 2,018 | 2,020 | 2,018 | 2,020 | +3 | +0.1% | 7 |
| 2025/04/16 | 2,026 | 2,026 | 2,017 | 2,017 | -8 | -0.4% | 53 |
| 2025/04/15 | 2,068 | 2,068 | 2,015 | 2,025 | +7 | +0.3% | 191 |
| 2025/04/14 | 2,011 | 2,018 | 2,009 | 2,018 | +8 | +0.4% | 4,527 |
| 2025/04/11 | 2,015 | 2,019 | 2,010 | 2,010 | +7 | +0.3% | 3,006 |
| 2025/04/10 | 2,044 | 2,044 | 2,003 | 2,003 | -47 | -2.3% | 3,378 |
| 2025/04/09 | 2,065 | 2,066 | 2,050 | 2,050 | -9 | -0.4% | 1,023 |
| 2025/04/08 | 2,110 | 2,110 | 2,059 | 2,059 | -1 | ±0% | 144 |
| 2025/04/07 | 2,070 | 2,076 | 2,056 | 2,060 | -14 | -0.7% | 278 |
| 2025/04/04 | 2,073 | 2,074 | 2,068 | 2,074 | +5 | +0.2% | 360 |
1～
50
件表示中 / 1143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
