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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
651～
700
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
