662.2
-7.8 (-1.16%)
株価：2025/06/17 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 675.5 | 675.5 | 672.2 | 672.2 | +0.8 | +0.1% | 40 |
| 2025/01/17 | 674.6 | 674.6 | 670.3 | 671.4 | +1.3 | +0.2% | 4,300 |
| 2025/01/16 | 669.8 | 670.1 | 669.8 | 670.1 | +3.4 | +0.5% | 30 |
| 2025/01/15 | 666.6 | 666.7 | 665.5 | 666.7 | -2 | -0.3% | 170 |
| 2025/01/14 | 667.3 | 668.7 | 666.1 | 668.7 | -0.9 | -0.1% | 38,020 |
| 2025/01/10 | 672.5 | 672.5 | 669.6 | 669.6 | -2.8 | -0.4% | 140 |
| 2025/01/09 | 675.7 | 675.7 | 668.8 | 672.4 | -3.6 | -0.5% | 37,840 |
| 2025/01/08 | 677 | 677 | 676 | 676 | -2.6 | -0.4% | 970 |
| 2025/01/07 | 689.2 | 689.2 | 678.4 | 678.6 | -0.6 | -0.1% | 180 |
| 2025/01/06 | 690 | 690 | 678.8 | 679.2 | -1.2 | -0.2% | 520 |
| 2024/12/30 | 694.4 | 694.4 | 679.7 | 680.4 | -4.3 | -0.6% | 230 |
| 2024/12/27 | 691.9 | 691.9 | 684.7 | 684.7 | +2.1 | +0.3% | 30 |
| 2024/12/26 | 694.9 | 694.9 | 679.5 | 682.6 | - | - | 1,990 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 685.1 | 685.1 | 684.7 | 685 | -0.2 | ±0% | 130 |
| 2024/12/23 | 685.3 | 686.2 | 685.2 | 685.2 | -0.1 | ±0% | 80 |
| 2024/12/20 | 686.1 | 686.1 | 685.3 | 685.3 | -0.8 | -0.1% | 30 |
| 2024/12/19 | 697.8 | 697.8 | 684.7 | 686.1 | -2.8 | -0.4% | 100,440 |
| 2024/12/18 | 688.9 | 688.9 | 688.9 | 688.9 | - | - | 10 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 692.3 | 692.3 | 687.8 | 688 | -2.1 | -0.3% | 300 |
| 2024/12/13 | 684.7 | 690.1 | 684.7 | 690.1 | -2.3 | -0.3% | 140 |
| 2024/12/12 | 698.3 | 698.3 | 692.3 | 692.4 | -0.9 | -0.1% | 970 |
| 2024/12/11 | 694.8 | 694.8 | 693.3 | 693.3 | -1.6 | -0.2% | 240 |
| 2024/12/10 | 698.2 | 698.2 | 694.9 | 694.9 | -3.4 | -0.5% | 50 |
| 2024/12/09 | 698.3 | 698.3 | 698.3 | 698.3 | +1.5 | +0.2% | 10 |
| 2024/12/06 | 698.3 | 698.3 | 696.3 | 696.8 | -1.5 | -0.2% | 40 |
| 2024/12/05 | 697.4 | 698.3 | 697.4 | 698.3 | +0.9 | +0.1% | 100 |
| 2024/12/04 | 693.2 | 698 | 693.2 | 697.4 | -1 | -0.1% | 340 |
| 2024/12/03 | 699.8 | 699.8 | 697 | 698.4 | +1.7 | +0.2% | 590 |
| 2024/12/02 | 700 | 700 | 695.7 | 696.7 | +2.3 | +0.3% | 950 |
| 2024/11/29 | 697.3 | 697.3 | 693.9 | 694.4 | +2 | +0.3% | 70 |
| 2024/11/28 | 692 | 693.2 | 692 | 692.4 | -0.6 | -0.1% | 270 |
| 2024/11/27 | 690.9 | 693 | 690.9 | 693 | - | - | 30 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 689.9 | 689.9 | 689.1 | 689.8 | +3.7 | +0.5% | 28,500 |
| 2024/11/22 | 689.5 | 689.5 | 686.1 | 686.1 | - | - | 120 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 680 | 685.3 | 680 | 685.3 | -0.8 | -0.1% | 20 |
| 2024/11/18 | 694.7 | 694.7 | 678.1 | 686.1 | +1.3 | +0.2% | 15,650 |
| 2024/11/15 | 689.6 | 689.6 | 684.1 | 684.8 | +3.1 | +0.5% | 230 |
| 2024/11/14 | 686 | 686 | 680.5 | 681.7 | -1.6 | -0.2% | 160 |
| 2024/11/13 | 683.7 | 683.7 | 682.4 | 683.3 | -3.1 | -0.5% | 890 |
| 2024/11/12 | 688.4 | 688.4 | 681.9 | 686.4 | +2.7 | +0.4% | 260 |
| 2024/11/11 | 680.1 | 683.9 | 680.1 | 683.7 | +2.7 | +0.4% | 16,390 |
| 2024/11/08 | 684.9 | 684.9 | 681 | 681 | -1.2 | -0.2% | 110 |
| 2024/11/07 | 684.9 | 684.9 | 681.2 | 682.2 | +2.7 | +0.4% | 160 |
| 2024/11/06 | 684.9 | 684.9 | 677.5 | 679.5 | -2.5 | -0.4% | 680 |
| 2024/11/05 | 684.9 | 684.9 | 682 | 682 | -1 | -0.1% | 160 |
101～
150
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
