662.2
-7.8 (-1.16%)
株価：2025/06/17 14:56
15分ディレイ
ｉシェアーズ ドイツ国債 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 | 663.4 | 663.4 | 661.2 | 662.2 | -7.8 | -1.2% | 140 |
| 2025/06/16 | 666.5 | 670 | 661.3 | 670 | +2.8 | +0.4% | 1,140 |
| 2025/06/13 | 670 | 670 | 665.7 | 667.2 | +4.4 | +0.7% | 455,340 |
| 2025/06/12 | 663 | 663.4 | 662.8 | 662.8 | +0.1 | ±0% | 360 |
| 2025/06/11 | 663 | 670 | 662.7 | 662.7 | +0.3 | ±0% | 10,070 |
| 2025/06/10 | 666.9 | 669.9 | 660.7 | 662.4 | +0.6 | +0.1% | 270 |
| 2025/06/09 | 660.2 | 662.2 | 660.2 | 661.8 | +1.6 | +0.2% | 130 |
| 2025/06/06 | 661.4 | 661.4 | 660 | 660.2 | -3.7 | -0.6% | 1,630 |
| 2025/06/05 | 664.7 | 664.7 | 663.1 | 663.9 | +1.6 | +0.2% | 150 |
| 2025/06/04 | 665.5 | 665.5 | 662.3 | 662.3 | -2.2 | -0.3% | 2,340 |
| 2025/06/03 | 668.2 | 668.2 | 662.7 | 664.5 | +0.8 | +0.1% | 1,600 |
| 2025/06/02 | 663.9 | 663.9 | 663.7 | 663.7 | -0.2 | ±0% | 240 |
| 2025/05/30 | 661.7 | 664.1 | 661.7 | 663.9 | +3.4 | +0.5% | 580 |
| 2025/05/29 | 661.9 | 661.9 | 660.5 | 660.5 | -1.2 | -0.2% | 1,080 |
| 2025/05/28 | 662.4 | 662.4 | 661.5 | 661.7 | -0.8 | -0.1% | 76,640 |
| 2025/05/27 | 661.8 | 663.2 | 661.8 | 662.5 | +3.2 | +0.5% | 690 |
| 2025/05/26 | 659.9 | 659.9 | 659.3 | 659.3 | +0.8 | +0.1% | 10,850 |
| 2025/05/23 | 662.1 | 662.1 | 657.2 | 658.5 | +2.1 | +0.3% | 370 |
| 2025/05/22 | 657.5 | 657.5 | 656 | 656.4 | -2.6 | -0.4% | 840 |
| 2025/05/21 | 660.2 | 660.2 | 658.6 | 659 | -1.3 | -0.2% | 200 |
| 2025/05/20 | 659.9 | 662 | 659.9 | 660.3 | +0.5 | +0.1% | 600 |
| 2025/05/19 | 662.2 | 662.2 | 659 | 659.8 | -0.1 | ±0% | 1,230 |
| 2025/05/16 | 659.9 | 659.9 | 659.9 | 659.9 | +4.3 | +0.7% | 490 |
| 2025/05/15 | 655.5 | 655.6 | 654.3 | 655.6 | +0.1 | ±0% | 10,270 |
| 2025/05/14 | 658.5 | 661.9 | 655.5 | 655.5 | -1.5 | -0.2% | 940 |
| 2025/05/13 | 667.9 | 667.9 | 656.4 | 657 | -2.5 | -0.4% | 540 |
| 2025/05/12 | 661.6 | 661.6 | 659.5 | 659.5 | -2.4 | -0.4% | 150 |
| 2025/05/09 | 665.9 | 665.9 | 661.9 | 661.9 | -4.1 | -0.6% | 310 |
| 2025/05/08 | 665.9 | 666 | 665.9 | 666 | +3.2 | +0.5% | 140 |
| 2025/05/07 | 664.5 | 664.5 | 662.6 | 662.8 | -3 | -0.5% | 3,370 |
| 2025/05/02 | 667 | 667 | 665.8 | 665.8 | -0.7 | -0.1% | 330 |
| 2025/05/01 | 668.8 | 668.8 | 666.1 | 666.5 | +1.3 | +0.2% | 120 |
| 2025/04/30 | 669.2 | 674.7 | 665.2 | 665.2 | -0.6 | -0.1% | 490 |
| 2025/04/28 | 670.5 | 670.5 | 665.8 | 665.8 | -1.2 | -0.2% | 400 |
| 2025/04/25 | 671.2 | 671.2 | 667 | 667 | +1.1 | +0.2% | 790 |
| 2025/04/24 | 668.7 | 668.7 | 664.7 | 665.9 | -0.1 | ±0% | 600 |
| 2025/04/23 | 663.7 | 675 | 663.7 | 666 | ±0 | ±0% | 710 |
| 2025/04/22 | 673 | 673 | 665.1 | 666 | -1.9 | -0.3% | 700 |
| 2025/04/21 | 669 | 669 | 667.8 | 667.9 | +1.9 | +0.3% | 270 |
| 2025/04/18 | 666 | 666 | 666 | 666 | +1.1 | +0.2% | 40 |
| 2025/04/17 | 665.9 | 665.9 | 664.8 | 664.9 | +0.5 | +0.1% | 40 |
| 2025/04/16 | 664.3 | 665.5 | 664.3 | 664.4 | -2.2 | -0.3% | 130 |
| 2025/04/15 | 671.9 | 671.9 | 666.6 | 666.6 | +3.2 | +0.5% | 3,940 |
| 2025/04/14 | 666 | 666 | 662.8 | 663.4 | +2.3 | +0.3% | 170 |
| 2025/04/11 | 656.8 | 661.8 | 656.8 | 661.1 | +4.4 | +0.7% | 750 |
| 2025/04/10 | 656.7 | 657.2 | 656.7 | 656.7 | -10 | -1.5% | 1,820 |
| 2025/04/09 | 666.6 | 669.5 | 665.8 | 666.7 | -1.6 | -0.2% | 213,290 |
| 2025/04/08 | 672 | 672 | 667 | 668.3 | -3.7 | -0.6% | 161,560 |
| 2025/04/07 | 668.4 | 672 | 668.4 | 672 | +4.6 | +0.7% | 980 |
| 2025/04/04 | 671.4 | 671.4 | 666.4 | 667.4 | +0.6 | +0.1% | 210 |
1～
50
件表示中 / 708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
