2,049
-5 (-0.24%)
株価：2025/08/22 14:19
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 2,085 | 2,085 | 2,079 | 2,079 | -2 | -0.1% | 6 |
| 2022/10/12 | 2,089 | 2,089 | 2,081 | 2,081 | -11 | -0.5% | 1,201 |
| 2022/10/11 | 2,097 | 2,097 | 2,092 | 2,092 | -18 | -0.9% | 1,254 |
| 2022/10/07 | 2,110 | 2,110 | 2,110 | 2,110 | - | - | 12 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 2,104 | 2,104 | 2,103 | 2,104 | +4 | +0.2% | 6 |
| 2022/09/30 | 2,132 | 2,132 | 2,094 | 2,100 | -10 | -0.5% | 601 |
| 2022/09/29 | 2,110 | 2,110 | 2,110 | 2,110 | ±0 | ±0% | 1 |
| 2022/09/28 | 2,114 | 2,114 | 2,110 | 2,110 | -10 | -0.5% | 106 |
| 2022/09/27 | 2,103 | 2,121 | 2,103 | 2,120 | -10 | -0.5% | 11 |
| 2022/09/26 | 2,154 | 2,154 | 2,130 | 2,130 | -10 | -0.5% | 41 |
| 2022/09/22 | 2,142 | 2,142 | 2,140 | 2,140 | -1 | ±0% | 505 |
| 2022/09/21 | 2,156 | 2,156 | 2,141 | 2,141 | -23 | -1.1% | 8 |
| 2022/09/20 | 2,164 | 2,164 | 2,164 | 2,164 | +4 | +0.2% | 5 |
| 2022/09/16 | 2,168 | 2,168 | 2,160 | 2,160 | -17 | -0.8% | 16 |
| 2022/09/15 | 2,208 | 2,208 | 2,177 | 2,177 | -11 | -0.5% | 19 |
| 2022/09/14 | 2,188 | 2,188 | 2,188 | 2,188 | - | - | 1 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 2,151 | 2,180 | 2,151 | 2,178 | +9 | +0.4% | 205 |
| 2022/09/09 | 2,212 | 2,212 | 2,169 | 2,169 | -71 | -3.2% | 226 |
| 2022/09/08 | 2,240 | 2,240 | 2,240 | 2,240 | +60 | +2.8% | 5 |
| 2022/09/07 | 2,183 | 2,183 | 2,180 | 2,180 | -4 | -0.2% | 11 |
| 2022/09/06 | 2,183 | 2,184 | 2,183 | 2,184 | -14 | -0.6% | 24 |
| 2022/09/05 | 2,249 | 2,249 | 2,198 | 2,198 | -24 | -1.1% | 9 |
| 2022/09/02 | 2,222 | 2,222 | 2,187 | 2,222 | +41 | +1.9% | 7 |
| 2022/09/01 | 2,222 | 2,222 | 2,181 | 2,181 | -13 | -0.6% | 16 |
| 2022/08/31 | 2,194 | 2,194 | 2,193 | 2,194 | ±0 | ±0% | 7 |
| 2022/08/30 | 2,202 | 2,202 | 2,194 | 2,194 | -2 | -0.1% | 2 |
| 2022/08/29 | 2,205 | 2,205 | 2,196 | 2,196 | -36 | -1.6% | 257 |
| 2022/08/26 | 2,233 | 2,233 | 2,232 | 2,232 | +20 | +0.9% | 24 |
| 2022/08/25 | 2,220 | 2,220 | 2,212 | 2,212 | -8 | -0.4% | 54 |
| 2022/08/24 | 2,219 | 2,220 | 2,219 | 2,220 | -6 | -0.3% | 3 |
| 2022/08/23 | 2,226 | 2,226 | 2,226 | 2,226 | -5 | -0.2% | 12 |
| 2022/08/22 | 2,248 | 2,248 | 2,231 | 2,231 | -18 | -0.8% | 28 |
| 2022/08/19 | 2,252 | 2,252 | 2,249 | 2,249 | -7 | -0.3% | 26 |
| 2022/08/18 | 2,290 | 2,290 | 2,255 | 2,256 | -21 | -0.9% | 82 |
| 2022/08/17 | 2,316 | 2,316 | 2,276 | 2,277 | -8 | -0.4% | 20 |
| 2022/08/16 | 2,340 | 2,340 | 2,285 | 2,285 | +6 | +0.3% | 103 |
| 2022/08/15 | 2,320 | 2,320 | 2,278 | 2,279 | +2 | +0.1% | 103 |
| 2022/08/12 | 2,270 | 2,277 | 2,270 | 2,277 | +2 | +0.1% | 15 |
| 2022/08/10 | 2,275 | 2,275 | 2,275 | 2,275 | - | - | 1 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 2,280 | 2,280 | 2,268 | 2,268 | -23 | -1% | 4,082 |
| 2022/08/05 | 2,300 | 2,300 | 2,291 | 2,291 | +11 | +0.5% | 3 |
| 2022/08/04 | 2,280 | 2,280 | 2,280 | 2,280 | -5 | -0.2% | 2,407 |
| 2022/08/03 | 2,291 | 2,291 | 2,283 | 2,285 | - | - | 4 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 1189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
