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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 725.7 | 726.1 | 725 | 725 | -7.9 | -1.1% | 1,080 |
| 2022/10/19 | 732.9 | 732.9 | 732.9 | 732.9 | - | - | 1,000 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 728.5 | 728.7 | 727.8 | 728.2 | -4.3 | -0.6% | 100,170 |
| 2022/10/14 | 731.7 | 733 | 731.7 | 732.5 | +3.4 | +0.5% | 14,280 |
| 2022/10/13 | 729.1 | 729.1 | 729.1 | 729.1 | +0.6 | +0.1% | 160 |
| 2022/10/12 | 728.5 | 728.5 | 728.5 | 728.5 | -2.3 | -0.3% | 120 |
| 2022/10/11 | 733.1 | 733.1 | 730.8 | 730.8 | -11.8 | -1.6% | 170 |
| 2022/10/07 | 742.8 | 742.8 | 742.6 | 742.6 | -6 | -0.8% | 20 |
| 2022/10/06 | 748.5 | 748.6 | 748.3 | 748.6 | -4.4 | -0.6% | 150 |
| 2022/10/05 | 771.2 | 771.2 | 750.1 | 753 | +1 | +0.1% | 990 |
| 2022/10/04 | 752.8 | 752.8 | 751.6 | 752 | +10.9 | +1.5% | 380 |
| 2022/10/03 | 741 | 742.3 | 741 | 741.1 | +2.8 | +0.4% | 390 |
| 2022/09/30 | 737.8 | 738.3 | 737.7 | 738.3 | -1.4 | -0.2% | 148,840 |
| 2022/09/29 | 762.1 | 762.1 | 739.7 | 739.7 | +1.2 | +0.2% | 520 |
| 2022/09/28 | 740 | 740 | 737.1 | 738.5 | -4.8 | -0.6% | 50,100 |
| 2022/09/27 | 741.5 | 744.2 | 741.5 | 743.3 | -1.5 | -0.2% | 570 |
| 2022/09/26 | 747.6 | 747.6 | 744.8 | 744.8 | -8.6 | -1.1% | 850 |
| 2022/09/22 | 753.7 | 754.2 | 753.4 | 753.4 | +0.9 | +0.1% | 25,240 |
| 2022/09/21 | 753.6 | 753.6 | 751.8 | 752.5 | -6.7 | -0.9% | 1,150 |
| 2022/09/20 | 760.5 | 760.5 | 759.2 | 759.2 | -3.6 | -0.5% | 260 |
| 2022/09/16 | 754.1 | 763.6 | 754.1 | 762.8 | -1.9 | -0.2% | 630 |
| 2022/09/15 | 764.7 | 766 | 764.7 | 764.7 | +1.2 | +0.2% | 286,470 |
| 2022/09/14 | 764.6 | 764.6 | 763.4 | 763.5 | -4.1 | -0.5% | 200 |
| 2022/09/13 | 769.7 | 769.7 | 767 | 767.6 | +5.4 | +0.7% | 440 |
| 2022/09/12 | 762.2 | 764.2 | 762.2 | 762.2 | -1.7 | -0.2% | 144,660 |
| 2022/09/09 | 765 | 765 | 763.2 | 763.9 | -12.2 | -1.6% | 155,670 |
| 2022/09/08 | 773.8 | 776.1 | 773.8 | 776.1 | +4.2 | +0.5% | 142,390 |
| 2022/09/07 | 771 | 771.9 | 770 | 771.9 | -1.6 | -0.2% | 143,030 |
| 2022/09/06 | 775 | 775 | 772.7 | 773.5 | -5.3 | -0.7% | 80 |
| 2022/09/05 | 779.8 | 779.8 | 778.6 | 778.8 | +6.2 | +0.8% | 80 |
| 2022/09/02 | 776 | 776 | 771.7 | 772.6 | -1 | -0.1% | 276,460 |
| 2022/09/01 | 772.7 | 773.6 | 772.5 | 773.6 | - | - | 12,980 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 770.2 | 778.5 | 770.2 | 778 | ±0 | ±0% | 440 |
| 2022/08/29 | 788.2 | 789 | 777.5 | 778 | -11.2 | -1.4% | 650 |
| 2022/08/26 | 787.8 | 789.2 | 787.8 | 789.2 | +1.7 | +0.2% | 1,180 |
| 2022/08/25 | 785.8 | 787.5 | 785 | 787.5 | +0.9 | +0.1% | 130 |
| 2022/08/24 | 786.7 | 786.8 | 786.6 | 786.6 | -3.1 | -0.4% | 70 |
| 2022/08/23 | 795.1 | 795.1 | 789.1 | 789.7 | -4 | -0.5% | 210 |
| 2022/08/22 | 791.4 | 793.7 | 791.4 | 793.7 | -3.8 | -0.5% | 230 |
| 2022/08/19 | 800 | 800 | 797.5 | 797.5 | -4.2 | -0.5% | 1,730 |
| 2022/08/18 | 803.7 | 803.7 | 801.6 | 801.7 | -5.6 | -0.7% | 150,110 |
| 2022/08/17 | 810.7 | 810.7 | 807.2 | 807.3 | -3.9 | -0.5% | 540 |
| 2022/08/16 | 810.2 | 811.4 | 810.2 | 811.2 | - | - | 1,050 |
| 2022/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/12 | 807.7 | 807.7 | 805.8 | 806.2 | -4.5 | -0.6% | 100 |
| 2022/08/10 | 811 | 811 | 810.7 | 810.7 | -3 | -0.4% | 40 |
| 2022/08/09 | 826.2 | 827.9 | 811.8 | 813.7 | +2.5 | +0.3% | 70 |
| 2022/08/08 | 810.4 | 811.2 | 809.8 | 811.2 | - | - | 110 |
651～
700
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
