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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 696 | 696 | 691.9 | 692.9 | -1.3 | -0.2% | 3,070 |
| 2024/10/04 | 699.4 | 699.4 | 694.2 | 694.2 | -2.6 | -0.4% | 120 |
| 2024/10/03 | 690.3 | 696.8 | 690.3 | 696.8 | -3.2 | -0.5% | 40 |
| 2024/10/02 | 699.3 | 700.8 | 699.3 | 700 | +3.6 | +0.5% | 2,120 |
| 2024/10/01 | 699.9 | 699.9 | 696.4 | 696.4 | +0.2 | ±0% | 150 |
| 2024/09/30 | 699.9 | 699.9 | 696.2 | 696.2 | +0.7 | +0.1% | 130 |
| 2024/09/27 | 699 | 699 | 695.5 | 695.5 | +1 | +0.1% | 40 |
| 2024/09/26 | 698.9 | 698.9 | 693.3 | 694.5 | -1.8 | -0.3% | 161,300 |
| 2024/09/25 | 698.9 | 698.9 | 695.2 | 696.3 | +1 | +0.1% | 1,730 |
| 2024/09/24 | 696 | 696 | 695 | 695.3 | +0.8 | +0.1% | 100,110 |
| 2024/09/20 | 698.8 | 698.8 | 693.2 | 694.5 | +2.8 | +0.4% | 330 |
| 2024/09/19 | 691.9 | 692.1 | 691.7 | 691.7 | - | - | 2,360 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 699.9 | 699.9 | 696 | 696 | -1.5 | -0.2% | 1,260 |
| 2024/09/13 | 699.9 | 699.9 | 696.2 | 697.5 | +0.9 | +0.1% | 630 |
| 2024/09/12 | 699.7 | 699.7 | 696.6 | 696.6 | -1.7 | -0.2% | 980 |
| 2024/09/11 | 698.2 | 698.3 | 698.2 | 698.3 | +3.6 | +0.5% | 160 |
| 2024/09/10 | 694.7 | 694.7 | 694.7 | 694.7 | +2.4 | +0.3% | 300 |
| 2024/09/09 | 698.3 | 698.3 | 692.1 | 692.3 | -2.8 | -0.4% | 35,110 |
| 2024/09/06 | 694.4 | 695.1 | 693.5 | 695.1 | +0.7 | +0.1% | 2,210 |
| 2024/09/05 | 701.8 | 701.8 | 693.6 | 694.4 | +2.4 | +0.3% | 870 |
| 2024/09/04 | 691.1 | 692 | 690.8 | 692 | +4.1 | +0.6% | 1,360 |
| 2024/09/03 | 692.6 | 692.6 | 687.9 | 687.9 | -0.3 | ±0% | 370 |
| 2024/09/02 | 686.5 | 689.8 | 686.5 | 688.2 | -2.4 | -0.3% | 36,540 |
| 2024/08/30 | 694.5 | 694.5 | 690.6 | 690.6 | - | - | 440 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 686.2 | 690.8 | 686.2 | 690.8 | +0.2 | ±0% | 80 |
| 2024/08/27 | 690.6 | 690.6 | 690.6 | 690.6 | -2.9 | -0.4% | 570 |
| 2024/08/26 | 697.3 | 697.3 | 692 | 693.5 | +2.2 | +0.3% | 220 |
| 2024/08/23 | 695.9 | 695.9 | 691.3 | 691.3 | -3.1 | -0.4% | 1,920 |
| 2024/08/22 | 694 | 694.4 | 693.1 | 694.4 | +0.1 | ±0% | 920 |
| 2024/08/21 | 695.9 | 695.9 | 693.8 | 694.3 | +2.5 | +0.4% | 1,850 |
| 2024/08/20 | 692.2 | 692.2 | 691.8 | 691.8 | -0.4 | -0.1% | 110 |
| 2024/08/19 | 695.9 | 695.9 | 691.4 | 692.2 | +0.7 | +0.1% | 1,510 |
| 2024/08/16 | 695.9 | 695.9 | 691.3 | 691.5 | -2 | -0.3% | 280 |
| 2024/08/15 | 694 | 694 | 693.3 | 693.5 | -2.3 | -0.3% | 3,550 |
| 2024/08/14 | 695 | 695.8 | 695 | 695.8 | +2 | +0.3% | 390 |
| 2024/08/13 | 692.5 | 694.1 | 692.5 | 693.8 | +1.3 | +0.2% | 410 |
| 2024/08/09 | 688 | 692.5 | 688 | 692.5 | -0.6 | -0.1% | 500 |
| 2024/08/08 | 693.1 | 693.1 | 693.1 | 693.1 | -0.6 | -0.1% | 300 |
| 2024/08/07 | 689.8 | 694.5 | 689.8 | 693.7 | ±0 | ±0% | 660 |
| 2024/08/06 | 698 | 698 | 693.7 | 693.7 | -4.3 | -0.6% | 960 |
| 2024/08/05 | 699.9 | 699.9 | 696.5 | 698 | +5.5 | +0.8% | 2,790 |
| 2024/08/02 | 692 | 693.4 | 692 | 692.5 | +2.7 | +0.4% | 1,620 |
| 2024/08/01 | 690 | 690 | 689.8 | 689.8 | +2.1 | +0.3% | 960 |
| 2024/07/31 | 687.6 | 687.9 | 687.6 | 687.7 | +0.8 | +0.1% | 420 |
| 2024/07/30 | 686 | 686.9 | 686 | 686.9 | +1.1 | +0.2% | 250 |
| 2024/07/29 | 684.7 | 685.8 | 684.7 | 685.8 | +1.3 | +0.2% | 950 |
| 2024/07/26 | 687.8 | 687.8 | 682.9 | 684.5 | +1.6 | +0.2% | 940 |
| 2024/07/25 | 686.5 | 686.5 | 681.4 | 682.9 | -0.1 | ±0% | 880 |
201～
250
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
