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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 719.2 | 720.2 | 719.1 | 719.1 | +3.2 | +0.4% | 180 |
| 2023/02/17 | 716.6 | 716.6 | 715.9 | 715.9 | -2.4 | -0.3% | 30 |
| 2023/02/16 | 726.9 | 726.9 | 717.8 | 718.3 | -3.2 | -0.4% | 440 |
| 2023/02/15 | 721.4 | 721.5 | 721.4 | 721.5 | - | - | 30 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 732.8 | 732.8 | 723.3 | 723.3 | -10.7 | -1.5% | 120 |
| 2023/02/10 | 734 | 734 | 734 | 734 | +8.2 | +1.1% | 50 |
| 2023/02/09 | 734.8 | 734.8 | 724.7 | 725.8 | -0.3 | ±0% | 110 |
| 2023/02/08 | 733.4 | 733.4 | 725.9 | 726.1 | -2.4 | -0.3% | 150 |
| 2023/02/07 | 745 | 745 | 727.9 | 728.5 | -1.5 | -0.2% | 400 |
| 2023/02/06 | 741 | 741 | 730 | 730 | -7.4 | -1% | 230 |
| 2023/02/03 | 737.4 | 737.4 | 737.4 | 737.4 | - | - | 11,320 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 728.5 | 728.8 | 728 | 728.8 | - | - | 100 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 741 | 741 | 734.7 | 734.7 | - | - | 30 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 725.5 | 743.3 | 725.5 | 743.3 | +4.4 | +0.6% | 160 |
| 2023/01/18 | 738.9 | 738.9 | 738.9 | 738.9 | +4.9 | +0.7% | 10 |
| 2023/01/17 | 734 | 734 | 734 | 734 | -0.6 | -0.1% | 200 |
| 2023/01/16 | 734.6 | 734.6 | 734.6 | 734.6 | - | - | 400 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 737 | 737 | 729 | 729 | ±0 | ±0% | 150 |
| 2023/01/10 | 731 | 731 | 729 | 729 | +1.7 | +0.2% | 150,660 |
| 2023/01/06 | 727.3 | 727.3 | 727.3 | 727.3 | -1.3 | -0.2% | 30 |
| 2023/01/05 | 736.3 | 736.3 | 728.6 | 728.6 | +7.3 | +1% | 30 |
| 2023/01/04 | 714 | 721.3 | 714 | 721.3 | - | - | 240 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 734.8 | 734.8 | 720 | 720 | +0.2 | ±0% | 30 |
| 2022/12/28 | 720.1 | 720.1 | 718.1 | 719.8 | - | - | 230 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 764 | 764 | 723.9 | 726.9 | -2 | -0.3% | 250 |
| 2022/12/23 | 730.8 | 730.8 | 728.9 | 728.9 | -2.9 | -0.4% | 30 |
| 2022/12/22 | 730.3 | 731.8 | 730.3 | 731.8 | +2.3 | +0.3% | 30 |
| 2022/12/21 | 739.3 | 739.3 | 729.5 | 729.5 | -4.6 | -0.6% | 30 |
| 2022/12/20 | 734.1 | 734.1 | 734.1 | 734.1 | -3.4 | -0.5% | 10 |
| 2022/12/19 | 738.2 | 738.2 | 737.5 | 737.5 | -4.5 | -0.6% | 330 |
| 2022/12/16 | 743 | 743 | 742 | 742 | -5.6 | -0.7% | 150 |
| 2022/12/15 | 750 | 750 | 747.6 | 747.6 | - | - | 310 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 750.3 | 750.4 | 750.3 | 750.4 | -2.2 | -0.3% | 110 |
| 2022/12/12 | 752.6 | 752.6 | 752.6 | 752.6 | - | - | 10 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
