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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 713 | 713 | 707.4 | 707.4 | +0.4 | +0.1% | 330 |
| 2023/12/11 | 717.4 | 717.4 | 706.7 | 707 | -3.5 | -0.5% | 2,660 |
| 2023/12/08 | 724.1 | 724.1 | 708.3 | 710.5 | +1.4 | +0.2% | 1,740 |
| 2023/12/07 | 709 | 711 | 709 | 709.1 | +0.5 | +0.1% | 22,980 |
| 2023/12/06 | 706.1 | 709.3 | 706.1 | 708.6 | +4.8 | +0.7% | 290 |
| 2023/12/05 | 708 | 708 | 703.3 | 703.8 | +2.2 | +0.3% | 290 |
| 2023/12/04 | 699 | 701.7 | 699 | 701.6 | +4.6 | +0.7% | 330 |
| 2023/12/01 | 700 | 700 | 697 | 697 | -1.2 | -0.2% | 280 |
| 2023/11/30 | 687.4 | 698.2 | 687.4 | 698.2 | +1 | +0.1% | 160 |
| 2023/11/29 | 695 | 697.2 | 695 | 697.2 | +8.5 | +1.2% | 680 |
| 2023/11/28 | 688.7 | 688.7 | 688.7 | 688.7 | -0.2 | ±0% | 20 |
| 2023/11/27 | 689.9 | 689.9 | 688.9 | 688.9 | -1.5 | -0.2% | 190 |
| 2023/11/24 | 690.6 | 690.7 | 690.2 | 690.4 | -1.3 | -0.2% | 520 |
| 2023/11/22 | 700 | 700 | 691.7 | 691.7 | -0.8 | -0.1% | 80 |
| 2023/11/21 | 695 | 695 | 691.9 | 692.5 | +1.5 | +0.2% | 680 |
| 2023/11/20 | 702.1 | 702.1 | 691 | 691 | -1.1 | -0.2% | 60 |
| 2023/11/17 | 692.8 | 692.8 | 692.1 | 692.1 | +1.6 | +0.2% | 420 |
| 2023/11/16 | 694.9 | 694.9 | 690 | 690.5 | -1.2 | -0.2% | 3,030 |
| 2023/11/15 | 691.7 | 691.8 | 691.4 | 691.7 | +6.5 | +0.9% | 100,200 |
| 2023/11/14 | 685 | 686.6 | 685 | 685.2 | -0.4 | -0.1% | 1,990 |
| 2023/11/13 | 694.5 | 694.5 | 685.6 | 685.6 | -1.1 | -0.2% | 20 |
| 2023/11/10 | 687.2 | 687.2 | 686.6 | 686.7 | -4.6 | -0.7% | 1,040 |
| 2023/11/09 | 690 | 691.3 | 690 | 691.3 | +3.3 | +0.5% | 910 |
| 2023/11/08 | 689.3 | 689.3 | 687.5 | 688 | +4 | +0.6% | 1,750 |
| 2023/11/07 | 683.8 | 684.2 | 683.8 | 684 | -4 | -0.6% | 170 |
| 2023/11/06 | 685.7 | 688.1 | 685.7 | 688 | +2.1 | +0.3% | 4,250 |
| 2023/11/02 | 685 | 685.9 | 684 | 685.9 | +5.2 | +0.8% | 370 |
| 2023/11/01 | 681 | 681 | 680.7 | 680.7 | -1.7 | -0.2% | 310 |
| 2023/10/31 | 682 | 682.9 | 682 | 682.4 | +0.9 | +0.1% | 300 |
| 2023/10/30 | 682 | 682 | 681.5 | 681.5 | ±0 | ±0% | 310 |
| 2023/10/27 | 681 | 681.5 | 681 | 681.5 | +3.9 | +0.6% | 800 |
| 2023/10/26 | 677.7 | 678 | 677.6 | 677.6 | - | - | 770 |
| 2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/24 | 673.8 | 679.3 | 673.8 | 679.3 | +2.9 | +0.4% | 270 |
| 2023/10/23 | 687.1 | 687.1 | 676.1 | 676.4 | -1.2 | -0.2% | 1,060 |
| 2023/10/20 | 677.1 | 678.1 | 677.1 | 677.6 | +1 | +0.1% | 100,030 |
| 2023/10/19 | 678.1 | 678.1 | 676.6 | 676.6 | -3.3 | -0.5% | 350 |
| 2023/10/18 | 679 | 679.9 | 679 | 679.9 | -3.4 | -0.5% | 260 |
| 2023/10/17 | 683.3 | 683.3 | 683.3 | 683.3 | -2.8 | -0.4% | 280 |
| 2023/10/16 | 690 | 690 | 685.8 | 686.1 | +3.1 | +0.5% | 490 |
| 2023/10/13 | 682.3 | 683 | 682.3 | 683 | -3.4 | -0.5% | 100,200 |
| 2023/10/12 | 693.8 | 693.8 | 686.4 | 686.4 | +1.3 | +0.2% | 920 |
| 2023/10/11 | 685.1 | 685.1 | 685.1 | 685.1 | -2.3 | -0.3% | 20 |
| 2023/10/10 | 690 | 690 | 684.8 | 687.4 | +3.3 | +0.5% | 2,480 |
| 2023/10/06 | 684.1 | 684.1 | 684.1 | 684.1 | +0.7 | +0.1% | 10 |
| 2023/10/05 | 686.4 | 686.4 | 682.4 | 683.4 | +6.6 | +1% | 990 |
| 2023/10/04 | 680.4 | 680.4 | 676.8 | 676.8 | -4.7 | -0.7% | 13,040 |
| 2023/10/03 | 687.9 | 687.9 | 681.5 | 681.5 | -2.4 | -0.4% | 910 |
| 2023/10/02 | 691.7 | 691.7 | 683.9 | 683.9 | +2.2 | +0.3% | 240 |
| 2023/09/29 | 689 | 689 | 681.4 | 681.7 | -2.7 | -0.4% | 1,380 |
401～
450
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
