2,056
+5 (+0.24%)
株価：2025/07/07 13:04
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/04/03 | 2,056 | 2,069 | 2,056 | 2,069 | -1 | ±0% | 44 |
| 2025/04/02 | 2,067 | 2,072 | 2,067 | 2,070 | +5 | +0.2% | 242 |
| 2025/04/01 | 2,066 | 2,066 | 2,065 | 2,065 | ±0 | ±0% | 4 |
| 2025/03/31 | 2,065 | 2,065 | 2,065 | 2,065 | +2 | +0.1% | 11 |
| 2025/03/28 | 2,064 | 2,064 | 2,063 | 2,063 | ±0 | ±0% | 26 |
| 2025/03/27 | 2,069 | 2,069 | 2,062 | 2,063 | -4 | -0.2% | 196 |
| 2025/03/26 | 2,067 | 2,067 | 2,060 | 2,067 | +1 | ±0% | 111 |
| 2025/03/25 | 2,068 | 2,068 | 2,066 | 2,066 | -1 | ±0% | 8 |
| 2025/03/24 | 2,057 | 2,069 | 2,057 | 2,067 | -2 | -0.1% | 109 |
| 2025/03/21 | 2,067 | 2,069 | 2,066 | 2,069 | -1 | ±0% | 9 |
| 2025/03/19 | 2,050 | 2,070 | 2,050 | 2,070 | ±0 | ±0% | 551 |
| 2025/03/18 | 2,066 | 2,070 | 2,062 | 2,070 | +5 | +0.2% | 553 |
| 2025/03/17 | 2,060 | 2,065 | 2,060 | 2,065 | ±0 | ±0% | 3 |
| 2025/03/14 | 2,070 | 2,070 | 2,051 | 2,065 | -6 | -0.3% | 667 |
| 2025/03/13 | 2,070 | 2,071 | 2,062 | 2,071 | +1 | ±0% | 563 |
| 2025/03/12 | 2,074 | 2,074 | 2,061 | 2,070 | -3 | -0.1% | 1,098 |
| 2025/03/11 | 2,060 | 2,073 | 2,060 | 2,073 | +8 | +0.4% | 32 |
| 2025/03/10 | 2,065 | 2,065 | 2,061 | 2,065 | ±0 | ±0% | 17 |
| 2025/03/07 | 2,065 | 2,065 | 2,063 | 2,065 | ±0 | ±0% | 506 |
| 2025/03/06 | 2,075 | 2,075 | 2,060 | 2,065 | -20 | -1% | 1,044 |
| 2025/03/05 | 2,089 | 2,089 | 2,075 | 2,085 | -7 | -0.3% | 6,456 |
| 2025/03/04 | 2,094 | 2,094 | 2,092 | 2,092 | +7 | +0.3% | 479 |
| 2025/03/03 | 2,100 | 2,100 | 2,085 | 2,085 | -10 | -0.5% | 970 |
| 2025/02/28 | 2,095 | 2,095 | 2,095 | 2,095 | +1 | ±0% | 2 |
| 2025/02/27 | 2,099 | 2,099 | 2,085 | 2,094 | +11 | +0.5% | 544 |
| 2025/02/26 | 2,083 | 2,083 | 2,083 | 2,083 | -5 | -0.2% | 23 |
| 2025/02/25 | 2,067 | 2,089 | 2,067 | 2,088 | +38 | +1.9% | 322 |
| 2025/02/21 | 2,081 | 2,084 | 2,050 | 2,050 | -26 | -1.3% | 214 |
| 2025/02/20 | 2,076 | 2,076 | 2,076 | 2,076 | - | - | 8 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 2,085 | 2,087 | 2,085 | 2,087 | -2 | -0.1% | 12 |
| 2025/02/17 | 2,091 | 2,091 | 2,089 | 2,089 | -3 | -0.1% | 4 |
| 2025/02/14 | 2,092 | 2,092 | 2,092 | 2,092 | +4 | +0.2% | 49 |
| 2025/02/13 | 2,089 | 2,089 | 2,086 | 2,088 | ±0 | ±0% | 5 |
| 2025/02/12 | 2,094 | 2,094 | 2,087 | 2,088 | ±0 | ±0% | 32 |
| 2025/02/10 | 2,073 | 2,088 | 2,073 | 2,088 | +47 | +2.3% | 309 |
51～
100
件表示中 / 1157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
