662.8
+0.6 (+0.09%)
株価：2025/06/18 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 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 |
| 2023/04/17 | 716 | 716 | 712.7 | 713.9 | -1.5 | -0.2% | 510 |
| 2023/04/14 | 723.3 | 723.3 | 715.3 | 715.4 | -1 | -0.1% | 1,380 |
| 2023/04/13 | 716.7 | 716.7 | 716.3 | 716.4 | -3.2 | -0.4% | 100 |
| 2023/04/12 | 715.2 | 719.7 | 715.2 | 719.6 | -3.4 | -0.5% | 160 |
| 2023/04/11 | 733.5 | 733.5 | 719.4 | 723 | -1.2 | -0.2% | 310 |
| 2023/04/10 | 728 | 728 | 723.9 | 724.2 | -7.2 | -1% | 150 |
| 2023/04/07 | 738.7 | 738.7 | 728.5 | 731.4 | +1.2 | +0.2% | 810 |
| 2023/04/06 | 738.1 | 738.1 | 728.6 | 730.2 | +2.9 | +0.4% | 90 |
| 2023/04/05 | 726.1 | 727.4 | 726 | 727.3 | +1.3 | +0.2% | 150 |
| 2023/04/04 | 725.6 | 727 | 725.6 | 726 | +1.6 | +0.2% | 1,590 |
| 2023/04/03 | 733.6 | 733.6 | 724.4 | 724.4 | +1.9 | +0.3% | 240 |
| 2023/03/31 | 730.4 | 730.4 | 722 | 722.5 | -3.3 | -0.5% | 400 |
| 2023/03/30 | 724.5 | 725.8 | 721.8 | 725.8 | +1.4 | +0.2% | 130 |
| 2023/03/29 | 724.4 | 724.4 | 724.1 | 724.4 | -4.1 | -0.6% | 70 |
| 2023/03/28 | 732 | 732 | 727.2 | 728.5 | -5 | -0.7% | 580 |
| 2023/03/27 | 742.1 | 742.1 | 732 | 733.5 | +0.2 | ±0% | 15,020 |
| 2023/03/24 | 740.1 | 740.1 | 732.4 | 733.3 | +4.9 | +0.7% | 70 |
| 2023/03/23 | 728.4 | 728.4 | 728.4 | 728.4 | +1.3 | +0.2% | 10 |
| 2023/03/22 | 721.5 | 727.1 | 721.5 | 727.1 | -9.4 | -1.3% | 210 |
501～
550
件表示中 / 709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
