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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 657.5 | 657.5 | 656 | 656.4 | -2.6 | -0.4% | 840 |
| 2025/05/21 | 660.2 | 660.2 | 658.6 | 659 | -1.3 | -0.2% | 200 |
| 2025/05/20 | 659.9 | 662 | 659.9 | 660.3 | +0.5 | +0.1% | 600 |
| 2025/05/19 | 662.2 | 662.2 | 659 | 659.8 | -0.1 | ±0% | 1,230 |
| 2025/05/16 | 659.9 | 659.9 | 659.9 | 659.9 | +4.3 | +0.7% | 490 |
| 2025/05/15 | 655.5 | 655.6 | 654.3 | 655.6 | +0.1 | ±0% | 10,270 |
| 2025/05/14 | 658.5 | 661.9 | 655.5 | 655.5 | -1.5 | -0.2% | 940 |
| 2025/05/13 | 667.9 | 667.9 | 656.4 | 657 | -2.5 | -0.4% | 540 |
| 2025/05/12 | 661.6 | 661.6 | 659.5 | 659.5 | -2.4 | -0.4% | 150 |
| 2025/05/09 | 665.9 | 665.9 | 661.9 | 661.9 | -4.1 | -0.6% | 310 |
| 2025/05/08 | 665.9 | 666 | 665.9 | 666 | +3.2 | +0.5% | 140 |
| 2025/05/07 | 664.5 | 664.5 | 662.6 | 662.8 | -3 | -0.5% | 3,370 |
| 2025/05/02 | 667 | 667 | 665.8 | 665.8 | -0.7 | -0.1% | 330 |
| 2025/05/01 | 668.8 | 668.8 | 666.1 | 666.5 | +1.3 | +0.2% | 120 |
| 2025/04/30 | 669.2 | 674.7 | 665.2 | 665.2 | -0.6 | -0.1% | 490 |
| 2025/04/28 | 670.5 | 670.5 | 665.8 | 665.8 | -1.2 | -0.2% | 400 |
| 2025/04/25 | 671.2 | 671.2 | 667 | 667 | +1.1 | +0.2% | 790 |
| 2025/04/24 | 668.7 | 668.7 | 664.7 | 665.9 | -0.1 | ±0% | 600 |
| 2025/04/23 | 663.7 | 675 | 663.7 | 666 | ±0 | ±0% | 710 |
| 2025/04/22 | 673 | 673 | 665.1 | 666 | -1.9 | -0.3% | 700 |
| 2025/04/21 | 669 | 669 | 667.8 | 667.9 | +1.9 | +0.3% | 270 |
| 2025/04/18 | 666 | 666 | 666 | 666 | +1.1 | +0.2% | 40 |
| 2025/04/17 | 665.9 | 665.9 | 664.8 | 664.9 | +0.5 | +0.1% | 40 |
| 2025/04/16 | 664.3 | 665.5 | 664.3 | 664.4 | -2.2 | -0.3% | 130 |
| 2025/04/15 | 671.9 | 671.9 | 666.6 | 666.6 | +3.2 | +0.5% | 3,940 |
| 2025/04/14 | 666 | 666 | 662.8 | 663.4 | +2.3 | +0.3% | 170 |
| 2025/04/11 | 656.8 | 661.8 | 656.8 | 661.1 | +4.4 | +0.7% | 750 |
| 2025/04/10 | 656.7 | 657.2 | 656.7 | 656.7 | -10 | -1.5% | 1,820 |
| 2025/04/09 | 666.6 | 669.5 | 665.8 | 666.7 | -1.6 | -0.2% | 213,290 |
| 2025/04/08 | 672 | 672 | 667 | 668.3 | -3.7 | -0.6% | 161,560 |
| 2025/04/07 | 668.4 | 672 | 668.4 | 672 | +4.6 | +0.7% | 980 |
| 2025/04/04 | 671.4 | 671.4 | 666.4 | 667.4 | +0.6 | +0.1% | 210 |
| 2025/04/03 | 673.7 | 673.7 | 666.5 | 666.8 | +2.9 | +0.4% | 40,040 |
| 2025/04/02 | 663.9 | 663.9 | 663.9 | 663.9 | +1.6 | +0.2% | 80 |
| 2025/04/01 | 661.1 | 662.3 | 661.1 | 662.3 | -1.8 | -0.3% | 410 |
| 2025/03/31 | 655.4 | 664.2 | 655.4 | 664.1 | +3.8 | +0.6% | 310 |
| 2025/03/28 | 664.7 | 664.7 | 660.2 | 660.3 | -0.2 | ±0% | 50 |
| 2025/03/27 | 660.3 | 660.5 | 660.3 | 660.5 | +2.9 | +0.4% | 210 |
| 2025/03/26 | 658.4 | 658.5 | 657.6 | 657.6 | -0.8 | -0.1% | 820 |
| 2025/03/25 | 659.3 | 659.8 | 658.4 | 658.4 | -0.8 | -0.1% | 410 |
| 2025/03/24 | 664 | 664 | 659.2 | 659.2 | -0.3 | ±0% | 1,120 |
| 2025/03/21 | 667.5 | 667.5 | 658.7 | 659.5 | +2 | +0.3% | 250 |
| 2025/03/19 | 657 | 658.5 | 657 | 657.5 | -0.9 | -0.1% | 310 |
| 2025/03/18 | 655.3 | 658.4 | 655.3 | 658.4 | +2.2 | +0.3% | 2,450 |
| 2025/03/17 | 660.9 | 660.9 | 655.8 | 656.2 | -0.6 | -0.1% | 2,460 |
| 2025/03/14 | 661 | 661 | 656.5 | 656.8 | +1 | +0.2% | 2,580 |
| 2025/03/13 | 655.4 | 656.3 | 655.4 | 655.8 | +0.6 | +0.1% | 130 |
| 2025/03/12 | 658.5 | 658.5 | 654 | 655.2 | -4.3 | -0.7% | 23,130 |
| 2025/03/11 | 657.4 | 660.3 | 657.4 | 659.5 | +2.2 | +0.3% | 1,350 |
| 2025/03/10 | 670 | 670 | 657 | 657.3 | -3.1 | -0.5% | 3,060 |
51～
100
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
