656.8
+2.7 (+0.41%)
株価：2025/08/04 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 691 | 691 | 690.3 | 691 | -0.7 | -0.1% | 200 |
| 2024/02/27 | 700.5 | 700.5 | 691.7 | 691.7 | -4.5 | -0.6% | 2,480 |
| 2024/02/26 | 704.4 | 704.4 | 696.2 | 696.2 | +4 | +0.6% | 390 |
| 2024/02/22 | 692.1 | 693 | 691.1 | 692.2 | -3.1 | -0.4% | 1,340 |
| 2024/02/21 | 698 | 698 | 694.8 | 695.3 | +1.1 | +0.2% | 160 |
| 2024/02/20 | 701.9 | 701.9 | 694.1 | 694.2 | -0.1 | ±0% | 1,350 |
| 2024/02/19 | 703.4 | 703.4 | 694.3 | 694.3 | -1.6 | -0.2% | 2,660 |
| 2024/02/16 | 705 | 705 | 695.1 | 695.9 | -2.2 | -0.3% | 200 |
| 2024/02/15 | 698 | 699.5 | 698 | 698.1 | +4.1 | +0.6% | 3,310 |
| 2024/02/14 | 690.6 | 694.5 | 690.6 | 694 | -1.8 | -0.3% | 770 |
| 2024/02/13 | 701.9 | 701.9 | 695.8 | 695.8 | -0.1 | ±0% | 450 |
| 2024/02/09 | 704.4 | 704.4 | 695.9 | 695.9 | -3.1 | -0.4% | 1,330 |
| 2024/02/08 | 699.1 | 699.3 | 698.7 | 699 | -2.7 | -0.4% | 140 |
| 2024/02/07 | 707.9 | 707.9 | 701 | 701.7 | +1.3 | +0.2% | 230 |
| 2024/02/06 | 705.9 | 705.9 | 699.9 | 700.4 | -1.7 | -0.2% | 210,430 |
| 2024/02/05 | 706.5 | 706.5 | 702 | 702.1 | -4.4 | -0.6% | 101,480 |
| 2024/02/02 | 710.9 | 710.9 | 706.5 | 706.5 | -0.2 | ±0% | 380 |
| 2024/02/01 | 709.4 | 709.4 | 705.3 | 706.7 | +2.5 | +0.4% | 1,190 |
| 2024/01/31 | 700.2 | 704.2 | 700.2 | 704.2 | -0.2 | ±0% | 1,160 |
| 2024/01/30 | 703.1 | 704.7 | 703.1 | 704.4 | +2.8 | +0.4% | 1,430 |
| 2024/01/29 | 706 | 706 | 701.2 | 701.6 | -1.4 | -0.2% | 1,570 |
| 2024/01/26 | 699.9 | 703.4 | 699.9 | 703 | +3.9 | +0.6% | 1,910 |
| 2024/01/25 | 697.2 | 699.1 | 697 | 699.1 | -0.4 | -0.1% | 1,430 |
| 2024/01/24 | 699.7 | 699.7 | 698.5 | 699.5 | -4.5 | -0.6% | 143,700 |
| 2024/01/23 | 704 | 704 | 704 | 704 | +1.7 | +0.2% | 10 |
| 2024/01/22 | 698.2 | 702.3 | 698.2 | 702.3 | +3.2 | +0.5% | 1,000 |
| 2024/01/19 | 700.4 | 700.4 | 699 | 699.1 | -2.6 | -0.4% | 470 |
| 2024/01/18 | 708.9 | 708.9 | 701.7 | 701.7 | -2 | -0.3% | 390 |
| 2024/01/17 | 709.9 | 709.9 | 701.2 | 703.7 | -0.4 | -0.1% | 2,340 |
| 2024/01/16 | 705.3 | 705.3 | 704.1 | 704.1 | -3.6 | -0.5% | 60 |
| 2024/01/15 | 710 | 710 | 706.7 | 707.7 | +0.2 | ±0% | 950 |
| 2024/01/12 | 706.3 | 707.7 | 706.3 | 707.5 | +3.6 | +0.5% | 1,370 |
| 2024/01/11 | 705.8 | 706 | 703.7 | 703.9 | -1.9 | -0.3% | 2,220 |
| 2024/01/10 | 708.4 | 708.4 | 705.8 | 705.8 | -7.1 | -1% | 4,430 |
| 2024/01/09 | 710.7 | 712.9 | 709.9 | 712.9 | +0.7 | +0.1% | 2,630 |
| 2024/01/05 | 713.1 | 713.5 | 712 | 712.2 | -6.7 | -0.9% | 10,510 |
| 2024/01/04 | 721.9 | 721.9 | 718.5 | 718.9 | -2.2 | -0.3% | 150 |
| 2023/12/29 | 720.1 | 724.4 | 720.1 | 721.1 | -2.5 | -0.3% | 2,120 |
| 2023/12/28 | 736.7 | 736.7 | 723.1 | 723.6 | +1.9 | +0.3% | 300 |
| 2023/12/27 | 722 | 722 | 720.4 | 721.7 | +2.6 | +0.4% | 1,660 |
| 2023/12/26 | 719.1 | 719.1 | 719.1 | 719.1 | ±0 | ±0% | 20 |
| 2023/12/25 | 734.6 | 734.6 | 719 | 719.1 | -0.5 | -0.1% | 1,680 |
| 2023/12/22 | 722 | 722 | 719.4 | 719.6 | -2.8 | -0.4% | 1,840 |
| 2023/12/21 | 721.9 | 722.4 | 721.4 | 722.4 | +3.6 | +0.5% | 6,700 |
| 2023/12/20 | 713.5 | 718.8 | 713.5 | 718.8 | +2.1 | +0.3% | 1,280 |
| 2023/12/19 | 724.7 | 724.7 | 715.9 | 716.7 | -2.4 | -0.3% | 740 |
| 2023/12/18 | 726.9 | 726.9 | 717.1 | 719.1 | +7.7 | +1.1% | 3,190 |
| 2023/12/15 | 722.1 | 722.1 | 711.4 | 711.4 | -3.8 | -0.5% | 550 |
| 2023/12/14 | 722.3 | 722.3 | 715.1 | 715.2 | +5.4 | +0.8% | 7,970 |
| 2023/12/13 | 713.8 | 713.8 | 708.4 | 709.8 | +2.4 | +0.3% | 240 |
351～
400
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
