654.1
+0.1 (+0.02%)
株価：2025/08/01 14:35
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/03/20 | 732.7 | 736.5 | 732.7 | 736.5 | +8.8 | +1.2% | 130 |
| 2023/03/17 | 732.9 | 732.9 | 725.7 | 727.7 | -2.4 | -0.3% | 190 |
| 2023/03/16 | 732.7 | 732.7 | 728.2 | 730.1 | +11.3 | +1.6% | 710 |
| 2023/03/15 | 715.7 | 718.8 | 715.7 | 718.8 | -8.4 | -1.2% | 420 |
| 2023/03/14 | 732.9 | 732.9 | 722.1 | 727.2 | +10.8 | +1.5% | 1,100 |
| 2023/03/13 | 724.7 | 724.7 | 709.7 | 716.4 | +2.9 | +0.4% | 270 |
| 2023/03/10 | 709.2 | 713.5 | 708.9 | 713.5 | +7.7 | +1.1% | 440 |
| 2023/03/09 | 715.5 | 715.5 | 705.2 | 705.8 | +1.7 | +0.2% | 50 |
| 2023/03/08 | 704.5 | 704.5 | 703.9 | 704.1 | +0.6 | +0.1% | 50 |
| 2023/03/07 | 704.9 | 704.9 | 703.5 | 703.5 | -2.7 | -0.4% | 40 |
| 2023/03/06 | 713.8 | 713.8 | 705.3 | 706.2 | +2.6 | +0.4% | 260 |
| 2023/03/03 | 702 | 703.6 | 702 | 703.6 | +0.4 | +0.1% | 16,310 |
| 2023/03/02 | 712.5 | 712.5 | 702.2 | 703.2 | -3.9 | -0.6% | 47,610 |
| 2023/03/01 | 708.8 | 708.8 | 707 | 707.1 | -4.7 | -0.7% | 800 |
| 2023/02/28 | 721.4 | 721.4 | 711.8 | 711.8 | -2.3 | -0.3% | 2,850 |
| 2023/02/27 | 715.7 | 715.8 | 714.1 | 714.1 | -3.7 | -0.5% | 50 |
| 2023/02/24 | 716.5 | 717.8 | 716.5 | 717.8 | +3.3 | +0.5% | 50 |
| 2023/02/22 | 722.9 | 722.9 | 714 | 714.5 | -1.6 | -0.2% | 230 |
| 2023/02/21 | 716.1 | 716.1 | 716.1 | 716.1 | -3 | -0.4% | 40 |
551～
600
件表示中 / 740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
