662.8
+0.6 (+0.09%)
株価：2025/06/18 12:38
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/12/07 | 758 | 758 | 758 | 758 | +3.3 | +0.4% | 20 |
| 2022/12/06 | 754.7 | 754.7 | 754.7 | 754.7 | +0.1 | ±0% | 14,000 |
| 2022/12/05 | 756.1 | 756.1 | 754.6 | 754.6 | -2.4 | -0.3% | 20 |
| 2022/12/02 | 757 | 757 | 757 | 757 | +3.6 | +0.5% | 40 |
| 2022/12/01 | 751 | 753.4 | 751 | 753.4 | +2.3 | +0.3% | 1,190 |
| 2022/11/30 | 751.1 | 751.1 | 751.1 | 751.1 | +4.8 | +0.6% | 10 |
| 2022/11/29 | 747.9 | 747.9 | 746.3 | 746.3 | -4.6 | -0.6% | 130 |
| 2022/11/28 | 750.9 | 750.9 | 750.9 | 750.9 | - | - | 10 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 737.4 | 737.4 | 737.4 | 737.4 | - | - | 10 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 733.3 | 733.3 | 733.3 | 733.3 | -10.2 | -1.4% | 10 |
| 2022/11/11 | 748 | 748 | 743.5 | 743.5 | +5 | +0.7% | 220 |
| 2022/11/10 | 737.8 | 738.5 | 737.8 | 738.5 | - | - | 60 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 729.3 | 729.3 | 729.3 | 729.3 | - | - | 110 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 733.7 | 733.7 | 733.5 | 733.5 | -4 | -0.5% | 900 |
| 2022/11/02 | 739.6 | 739.6 | 737.5 | 737.5 | -1 | -0.1% | 80 |
| 2022/11/01 | 738.5 | 738.5 | 738.5 | 738.5 | -1.6 | -0.2% | 180 |
| 2022/10/31 | 748 | 748 | 737.5 | 740.1 | -2.8 | -0.4% | 1,650 |
| 2022/10/28 | 745.9 | 746.7 | 742.9 | 742.9 | +4.4 | +0.6% | 149,450 |
| 2022/10/27 | 737 | 738.9 | 737 | 738.5 | +2.6 | +0.4% | 910 |
| 2022/10/26 | 728.2 | 736.4 | 728.2 | 735.9 | +7.7 | +1.1% | 490 |
| 2022/10/25 | 728.9 | 728.9 | 728.2 | 728.2 | +3 | +0.4% | 780 |
| 2022/10/24 | 723.8 | 725.2 | 723.8 | 725.2 | +2.5 | +0.3% | 60 |
| 2022/10/21 | 720 | 723.6 | 720 | 722.7 | -2.3 | -0.3% | 40 |
601～
650
件表示中 / 708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
