665.8
-0.7 (-0.11%)
株価：2025/05/02 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 713.5 | 713.5 | 713.5 | 713.5 | +2.6 | +0.4% | 20 |
| 2023/06/28 | 715 | 715 | 710.9 | 710.9 | -3.3 | -0.5% | 340 |
| 2023/06/27 | 716.9 | 716.9 | 712.9 | 714.2 | +2.8 | +0.4% | 2,960 |
| 2023/06/26 | 713 | 713 | 711.4 | 711.4 | +4.5 | +0.6% | 20 |
| 2023/06/23 | 705.7 | 706.9 | 705.7 | 706.9 | -3.2 | -0.5% | 160 |
| 2023/06/22 | 709.8 | 710.1 | 709.4 | 710.1 | +0.2 | ±0% | 120 |
| 2023/06/21 | 704.9 | 709.9 | 704.9 | 709.9 | +5.4 | +0.8% | 210 |
| 2023/06/20 | 704.1 | 704.8 | 704 | 704.5 | -3.5 | -0.5% | 4,000 |
| 2023/06/19 | 704.7 | 709.6 | 704.7 | 708 | +3.3 | +0.5% | 1,020 |
| 2023/06/16 | 714.1 | 714.1 | 704.5 | 704.7 | -1.3 | -0.2% | 3,430 |
| 2023/06/15 | 708 | 708 | 706 | 706 | -2 | -0.3% | 470 |
| 2023/06/14 | 715.9 | 715.9 | 707.9 | 708 | -4 | -0.6% | 1,240 |
| 2023/06/13 | 717.8 | 717.8 | 711.8 | 712 | +0.2 | ±0% | 175,050 |
| 2023/06/12 | 719 | 719 | 711.8 | 711.8 | +2.4 | +0.3% | 670 |
| 2023/06/09 | 714.5 | 714.5 | 708.7 | 709.4 | +1.2 | +0.2% | 720 |
| 2023/06/08 | 708.3 | 708.3 | 706.9 | 708.2 | -6.1 | -0.9% | 420 |
| 2023/06/07 | 714.1 | 714.3 | 713 | 714.3 | +3.6 | +0.5% | 520 |
| 2023/06/06 | 711 | 711 | 710.5 | 710.7 | -3.2 | -0.4% | 250 |
| 2023/06/05 | 717 | 717 | 713.9 | 713.9 | -3.6 | -0.5% | 440 |
| 2023/06/02 | 717.5 | 717.5 | 717.5 | 717.5 | +2.4 | +0.3% | 130 |
| 2023/06/01 | 725 | 725 | 715.1 | 715.1 | -0.8 | -0.1% | 320 |
| 2023/05/31 | 722.8 | 722.8 | 715 | 715.9 | +6.3 | +0.9% | 350 |
| 2023/05/30 | 709.6 | 709.6 | 709.6 | 709.6 | +3.3 | +0.5% | 250 |
| 2023/05/29 | 714 | 714 | 706.3 | 706.3 | +0.9 | +0.1% | 90 |
| 2023/05/26 | 714.3 | 714.3 | 705 | 705.4 | -3.2 | -0.5% | 710 |
| 2023/05/25 | 707.5 | 708.6 | 707.5 | 708.6 | -1.4 | -0.2% | 170,210 |
| 2023/05/24 | 717.3 | 717.3 | 709.9 | 710 | +0.5 | +0.1% | 670 |
| 2023/05/23 | 709.6 | 709.6 | 709.4 | 709.5 | -1.4 | -0.2% | 500 |
| 2023/05/22 | 718.2 | 718.2 | 710.9 | 710.9 | +1.7 | +0.2% | 50 |
| 2023/05/19 | 714 | 714 | 709 | 709.2 | -6.4 | -0.9% | 2,140 |
| 2023/05/18 | 715.6 | 715.6 | 715.6 | 715.6 | ±0 | ±0% | 10 |
| 2023/05/17 | 715 | 715.6 | 714.4 | 715.6 | - | - | 1,080 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 721.4 | 721.4 | 717.7 | 717.7 | -2.6 | -0.4% | 920 |
| 2023/05/12 | 719.3 | 720.3 | 719.3 | 720.3 | +3.3 | +0.5% | 120 |
| 2023/05/11 | 724.1 | 724.1 | 717 | 717 | +0.5 | +0.1% | 5,150 |
| 2023/05/10 | 716 | 716.5 | 715 | 716.5 | -0.6 | -0.1% | 900 |
| 2023/05/09 | 724 | 724 | 716.5 | 717.1 | -2.9 | -0.4% | 9,390 |
| 2023/05/08 | 719.9 | 720.4 | 719.9 | 720 | +7 | +1% | 470 |
| 2023/05/02 | 713 | 714.2 | 713 | 713 | -2.5 | -0.3% | 700 |
| 2023/05/01 | 720 | 720 | 715.5 | 715.5 | +2.3 | +0.3% | 90 |
| 2023/04/28 | 711.6 | 713.2 | 711.3 | 713.2 | -0.7 | -0.1% | 240 |
| 2023/04/27 | 714.1 | 714.1 | 713.9 | 713.9 | -1.9 | -0.3% | 2,790 |
| 2023/04/26 | 713.2 | 715.8 | 713.2 | 715.8 | +4.7 | +0.7% | 780 |
| 2023/04/25 | 710.6 | 711.1 | 709.5 | 711.1 | +0.9 | +0.1% | 15,240 |
| 2023/04/24 | 717.9 | 717.9 | 709.8 | 710.2 | -0.1 | ±0% | 780 |
| 2023/04/21 | 719 | 719 | 710.3 | 710.3 | +1.1 | +0.2% | 170 |
| 2023/04/20 | 710 | 710 | 708.9 | 709.2 | -0.9 | -0.1% | 520 |
| 2023/04/19 | 710.8 | 710.8 | 710 | 710.1 | -1.4 | -0.2% | 60 |
| 2023/04/18 | 718.1 | 718.1 | 710 | 711.5 | -2.4 | -0.3% | 440 |
451～
500
件表示中 / 678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
