687.8
+5.8 (+0.85%)
株価：2024/05/16 14:38
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 684 | 688.4 | 684 | 687.8 | +5.8 | +0.9% | 74,520 |
| 2024/05/15 | 682 | 682.3 | 682 | 682 | -1.2 | -0.2% | 990 |
| 2024/05/14 | 683.1 | 683.2 | 683 | 683.2 | +0.2 | ±0% | 2,370 |
| 2024/05/13 | 688.3 | 688.3 | 682.4 | 683 | -2 | -0.3% | 2,190 |
| 2024/05/10 | 688.9 | 688.9 | 684.2 | 685 | +1.1 | +0.2% | 3,360 |
| 2024/05/09 | 690.3 | 690.3 | 683.9 | 683.9 | -2.7 | -0.4% | 1,250 |
| 2024/05/08 | 690.8 | 690.8 | 686.4 | 686.6 | -0.8 | -0.1% | 990 |
| 2024/05/07 | 681 | 687.4 | 681 | 687.4 | +5.4 | +0.8% | 480 |
| 2024/05/02 | 676.1 | 682 | 676.1 | 682 | +2.5 | +0.4% | 4,910 |
| 2024/05/01 | 679.1 | 679.9 | 679 | 679.5 | -4.7 | -0.7% | 1,460 |
| 2024/04/30 | 679.1 | 684.2 | 679.1 | 684.2 | +6.5 | +1% | 2,080 |
| 2024/04/26 | 678.2 | 678.3 | 676.8 | 677.7 | -2.5 | -0.4% | 2,470 |
| 2024/04/25 | 680.2 | 680.7 | 678.8 | 680.2 | -2.7 | -0.4% | 810 |
| 2024/04/24 | 688.5 | 688.5 | 682.7 | 682.9 | -2.7 | -0.4% | 130 |
| 2024/04/23 | 685.6 | 685.6 | 685.6 | 685.6 | +2.2 | +0.3% | 80 |
| 2024/04/22 | 689.1 | 691.3 | 682.6 | 683.4 | -4.3 | -0.6% | 3,570 |
| 2024/04/19 | 690.2 | 690.2 | 684.2 | 687.7 | +0.1 | ±0% | 4,410 |
| 2024/04/18 | 679.1 | 687.6 | 679.1 | 687.6 | +2.8 | +0.4% | 2,800 |
| 2024/04/17 | 683.7 | 686.2 | 683.7 | 684.8 | -3.8 | -0.6% | 2,060 |
| 2024/04/16 | 689.7 | 689.7 | 688 | 688.6 | -1.9 | -0.3% | 670 |
| 2024/04/15 | 694.5 | 694.5 | 689.9 | 690.5 | +2.2 | +0.3% | 6,230 |
| 2024/04/12 | 692 | 692 | 687 | 688.3 | ±0 | ±0% | 4,780 |
| 2024/04/11 | 692.8 | 694 | 687.5 | 688.3 | -3.6 | -0.5% | 4,450 |
| 2024/04/10 | 693.6 | 693.6 | 688.5 | 691.9 | +0.3 | ±0% | 3,470 |
| 2024/04/09 | 701.5 | 701.5 | 691.5 | 691.6 | +0.1 | ±0% | 5,050 |
| 2024/04/08 | 695.9 | 695.9 | 691.5 | 691.5 | -3.9 | -0.6% | 750 |
| 2024/04/05 | 695.4 | 695.4 | 695.4 | 695.4 | +1.7 | +0.2% | 10 |
| 2024/04/04 | 691.2 | 696 | 691.2 | 693.7 | +0.5 | +0.1% | 470 |
| 2024/04/03 | 694.3 | 694.3 | 692.6 | 693.2 | -1.1 | -0.2% | 830 |
| 2024/04/02 | 699.8 | 699.8 | 694.2 | 694.3 | -3.8 | -0.5% | 730 |
| 2024/04/01 | 699.7 | 699.9 | 696.7 | 698.1 | +1.2 | +0.2% | 270 |
| 2024/03/29 | 696 | 699.9 | 696 | 696.9 | +0.1 | ±0% | 400 |
| 2024/03/28 | 696.5 | 696.9 | 696.5 | 696.8 | +1 | +0.1% | 240 |
| 2024/03/27 | 695.7 | 695.8 | 695.5 | 695.8 | +1.1 | +0.2% | 140 |
| 2024/03/26 | 697.9 | 697.9 | 694.7 | 694.7 | -2 | -0.3% | 190 |
| 2024/03/25 | 697 | 697.1 | 695.5 | 696.7 | +2.5 | +0.4% | 1,330 |
| 2024/03/22 | 693.3 | 694.2 | 692.6 | 694.2 | +3 | +0.4% | 1,630 |
| 2024/03/21 | 700 | 700 | 691.2 | 691.2 | +0.4 | +0.1% | 490 |
| 2024/03/19 | 691 | 691 | 690.1 | 690.8 | -1.3 | -0.2% | 5,830 |
| 2024/03/18 | 700 | 700 | 691.4 | 692.1 | +0.3 | ±0% | 130 |
| 2024/03/15 | 704.2 | 704.2 | 691.3 | 691.8 | -2.4 | -0.3% | 72,300 |
| 2024/03/14 | 695 | 695 | 693.4 | 694.2 | -2.2 | -0.3% | 610 |
| 2024/03/13 | 696.9 | 696.9 | 696.1 | 696.4 | -1.6 | -0.2% | 5,090 |
| 2024/03/12 | 698.9 | 698.9 | 698 | 698 | -2.4 | -0.3% | 820 |
| 2024/03/11 | 695.5 | 700.5 | 695.5 | 700.4 | +2.6 | +0.4% | 570 |
| 2024/03/08 | 691.2 | 698.3 | 691.2 | 697.8 | +1.8 | +0.3% | 120 |
| 2024/03/07 | 696.2 | 696.2 | 696 | 696 | -1.8 | -0.3% | 20 |
| 2024/03/06 | 696.3 | 697.9 | 696 | 697.8 | +4.1 | +0.6% | 7,490 |
| 2024/03/05 | 700 | 700 | 693.7 | 693.7 | -0.3 | ±0% | 290 |
| 2024/03/04 | 702 | 702 | 694 | 694 | +1.2 | +0.2% | 60 |
1～
50
件表示中 / 442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
