2857 iシェアーズ ドイツ国債 ETF(H有) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 699.8 | 699.8 | 697 | 698.4 | 590 | 698.40 |
| 2024-12-02 | 700 | 700 | 695.7 | 696.7 | 950 | 696.70 |
| 2024-11-29 | 697.3 | 697.3 | 693.9 | 694.4 | 70 | 694.40 |
| 2024-11-28 | 692 | 693.2 | 692 | 692.4 | 270 | 692.40 |
| 2024-11-27 | 690.9 | 693 | 690.9 | 693 | 30 | 693 |
| 2024-11-26 | - | - | - | 689.8 | - | 689.80 |
| 2024-11-25 | 689.9 | 689.9 | 689.1 | 689.8 | 28,500 | 689.80 |
| 2024-11-22 | 689.5 | 689.5 | 686.1 | 686.1 | 120 | 686.10 |
| 2024-11-21 | - | - | - | 685.3 | - | 685.30 |
| 2024-11-20 | - | - | - | 685.3 | - | 685.30 |
| 2024-11-19 | 680 | 685.3 | 680 | 685.3 | 20 | 685.30 |
| 2024-11-18 | 694.7 | 694.7 | 678.1 | 686.1 | 15,650 | 686.10 |
| 2024-11-15 | 689.6 | 689.6 | 684.1 | 684.8 | 230 | 684.80 |
| 2024-11-14 | 686 | 686 | 680.5 | 681.7 | 160 | 681.70 |
| 2024-11-13 | 683.7 | 683.7 | 682.4 | 682.4 | 530 | 682.40 |
| 2024-11-12 | 688.4 | 688.4 | 681.9 | 686.4 | 260 | 686.40 |
| 2024-11-11 | 680.1 | 683.9 | 680.1 | 683.7 | 16,390 | 683.70 |
| 2024-11-08 | 684.9 | 684.9 | 681 | 681 | 110 | 681 |
| 2024-11-07 | 684.9 | 684.9 | 681.2 | 682.2 | 160 | 682.20 |
| 2024-11-06 | 684.9 | 684.9 | 677.5 | 679.5 | 680 | 679.50 |
| 2024-11-05 | 684.9 | 684.9 | 682 | 682 | 160 | 682 |
| 2024-11-01 | 684.9 | 684.9 | 683 | 683 | 20 | 683 |
| 2024-10-31 | 685.1 | 685.1 | 679.6 | 681.1 | 73,490 | 681.10 |
| 2024-10-30 | 689.8 | 689.8 | 685.6 | 686.7 | 250 | 686.70 |
| 2024-10-29 | 687.5 | 687.5 | 687.5 | 687.5 | 730 | 687.50 |
| 2024-10-28 | 691.3 | 691.3 | 683.5 | 684.4 | 110 | 684.40 |
| 2024-10-25 | 694.7 | 694.7 | 687.9 | 688.8 | 250 | 688.80 |
| 2024-10-24 | 685 | 686.1 | 685 | 686.1 | 880 | 686.10 |
| 2024-10-23 | 690.1 | 690.1 | 685 | 685.1 | 760 | 685.10 |
| 2024-10-22 | 686.3 | 686.3 | 685 | 686 | 1,520 | 686 |
| 2024-10-21 | 690.6 | 691.4 | 690.1 | 691.4 | 2,320 | 691.40 |
| 2024-10-18 | 694.5 | 694.5 | 689.6 | 689.6 | 150 | 689.60 |
| 2024-10-17 | 686.2 | 689.8 | 686.2 | 689.8 | 140 | 689.80 |
| 2024-10-16 | 686 | 689.5 | 686 | 689.5 | 310 | 689.50 |
| 2024-10-15 | 687.5 | 688.7 | 687.5 | 688.7 | 72,210 | 688.70 |
| 2024-10-11 | 686.2 | 688.6 | 686.2 | 687.8 | 100 | 687.80 |
| 2024-10-10 | 687.9 | 687.9 | 685.9 | 686.3 | 1,720 | 686.30 |
| 2024-10-09 | 686.5 | 690.6 | 686.5 | 690.4 | 160 | 690.40 |
| 2024-10-08 | 692.1 | 692.1 | 690.9 | 691.2 | 890 | 691.20 |
| 2024-10-07 | 696 | 696 | 691.9 | 692.9 | 3,070 | 692.90 |
| 2024-10-04 | 699.4 | 699.4 | 694.2 | 694.2 | 120 | 694.20 |
| 2024-10-03 | 690.3 | 696.8 | 690.3 | 696.8 | 40 | 696.80 |
| 2024-10-02 | 699.3 | 700.8 | 699.3 | 700 | 2,120 | 700 |
| 2024-10-01 | 699.9 | 699.9 | 696.4 | 696.4 | 150 | 696.40 |
| 2024-09-30 | 699.9 | 699.9 | 696.2 | 696.2 | 130 | 696.20 |
| 2024-09-27 | 699 | 699 | 695.5 | 695.5 | 40 | 695.50 |
| 2024-09-26 | 698.9 | 698.9 | 693.3 | 694.5 | 161,300 | 694.50 |
| 2024-09-25 | 698.9 | 698.9 | 695.2 | 696.3 | 1,730 | 696.30 |
| 2024-09-24 | 696 | 696 | 695 | 695.3 | 100,110 | 695.30 |
| 2024-09-20 | 698.8 | 698.8 | 693.2 | 694.5 | 330 | 694.50 |
| 2024-09-19 | 691.9 | 692.1 | 691.7 | 691.7 | 2,360 | 691.70 |
| 2024-09-18 | - | - | - | 696 | - | 696 |
| 2024-09-17 | 699.9 | 699.9 | 696 | 696 | 1,260 | 696 |
| 2024-09-13 | 699.9 | 699.9 | 696.2 | 697.5 | 630 | 697.50 |
| 2024-09-12 | 699.7 | 699.7 | 696.6 | 696.6 | 980 | 696.60 |
| 2024-09-11 | 698.2 | 698.3 | 698.2 | 698.3 | 160 | 698.30 |
| 2024-09-10 | 694.7 | 694.7 | 694.7 | 694.7 | 300 | 694.70 |
| 2024-09-09 | 698.3 | 698.3 | 692.1 | 692.3 | 35,110 | 692.30 |
| 2024-09-06 | 694.4 | 695.1 | 693.5 | 695.1 | 2,210 | 695.10 |
| 2024-09-05 | 701.8 | 701.8 | 693.6 | 694.4 | 870 | 694.40 |
| 2024-09-04 | 691.1 | 692 | 690.8 | 692 | 1,360 | 692 |
| 2024-09-03 | 692.6 | 692.6 | 687.9 | 687.9 | 370 | 687.90 |
| 2024-09-02 | 686.5 | 689.8 | 686.5 | 688.2 | 36,540 | 688.20 |
| 2024-08-30 | 694.5 | 694.5 | 690.6 | 690.6 | 440 | 690.60 |
| 2024-08-29 | - | - | - | 690.8 | - | 690.80 |
| 2024-08-28 | 686.2 | 690.8 | 686.2 | 690.8 | 80 | 690.80 |
| 2024-08-27 | 690.6 | 690.6 | 690.6 | 690.6 | 570 | 690.60 |
| 2024-08-26 | 697.3 | 697.3 | 692 | 693.5 | 220 | 693.50 |
| 2024-08-23 | 695.9 | 695.9 | 691.3 | 691.3 | 1,920 | 691.30 |
| 2024-08-22 | 694 | 694.4 | 693.1 | 694.4 | 920 | 694.40 |
| 2024-08-21 | 695.9 | 695.9 | 693.8 | 694.3 | 1,850 | 694.30 |
| 2024-08-20 | 692.2 | 692.2 | 691.8 | 691.8 | 110 | 691.80 |
| 2024-08-19 | 695.9 | 695.9 | 691.4 | 692.2 | 1,510 | 692.20 |
| 2024-08-16 | 695.9 | 695.9 | 691.3 | 691.5 | 280 | 691.50 |
| 2024-08-15 | 694 | 694 | 693.3 | 693.5 | 3,550 | 693.50 |
| 2024-08-14 | 695 | 695.8 | 695 | 695.8 | 390 | 695.80 |
| 2024-08-13 | 692.5 | 694.1 | 692.5 | 693.8 | 410 | 693.80 |
| 2024-08-09 | 688 | 692.5 | 688 | 692.5 | 500 | 692.50 |
| 2024-08-08 | 693.1 | 693.1 | 693.1 | 693.1 | 300 | 693.10 |
| 2024-08-07 | 689.8 | 694.5 | 689.8 | 693.7 | 660 | 693.70 |
| 2024-08-06 | 698 | 698 | 693.7 | 693.7 | 960 | 693.70 |
| 2024-08-05 | 699.9 | 699.9 | 696.5 | 698 | 2,790 | 698 |
| 2024-08-02 | 692 | 693.4 | 692 | 692.5 | 1,620 | 692.50 |
| 2024-08-01 | 690 | 690 | 689.8 | 689.8 | 960 | 689.80 |
| 2024-07-31 | 687.6 | 687.9 | 687.6 | 687.7 | 420 | 687.70 |
| 2024-07-30 | 686 | 686.9 | 686 | 686.9 | 250 | 686.90 |
| 2024-07-29 | 684.7 | 685.8 | 684.7 | 685.8 | 950 | 685.80 |
| 2024-07-26 | 687.8 | 687.8 | 682.9 | 684.5 | 940 | 684.50 |
| 2024-07-25 | 686.5 | 686.5 | 681.4 | 682.9 | 880 | 682.90 |
| 2024-07-24 | 682 | 683 | 682 | 683 | 390 | 683 |
| 2024-07-23 | 681.9 | 681.9 | 681.9 | 681.9 | 10 | 681.90 |
| 2024-07-22 | 687.7 | 687.7 | 682 | 682.2 | 138,640 | 682.20 |
| 2024-07-19 | 687.8 | 687.8 | 682.5 | 682.7 | 160,360 | 682.70 |
| 2024-07-18 | 683.5 | 683.6 | 683.5 | 683.6 | 590 | 683.60 |
| 2024-07-17 | 687.8 | 687.8 | 684.7 | 684.7 | 240 | 684.70 |
| 2024-07-16 | 685.3 | 685.3 | 681.8 | 682.4 | 1,010 | 682.40 |
| 2024-07-12 | 685.6 | 685.6 | 681 | 681 | 140 | 681 |
| 2024-07-11 | 684 | 684 | 679.2 | 679.3 | 90 | 679.30 |
| 2024-07-10 | 677.8 | 678.7 | 677.8 | 677.8 | 130 | 677.80 |
| 2024-07-09 | 688.7 | 688.7 | 679.9 | 680.8 | 2,570 | 680.80 |
| 2024-07-08 | 691 | 691 | 678.6 | 678.7 | 2,450 | 678.70 |
| 2024-07-05 | 682 | 682 | 677.1 | 677.4 | 10,360 | 677.40 |
| 2024-07-04 | 681 | 681 | 678 | 679 | 90 | 679 |
| 2024-07-03 | 682.6 | 682.6 | 677 | 677 | 50 | 677 |
| 2024-07-02 | 678.1 | 678.1 | 677 | 677.2 | 11,730 | 677.20 |
| 2024-07-01 | 691.1 | 691.1 | 680 | 680.1 | 4,200 | 680.10 |
| 2024-06-28 | 688.6 | 688.6 | 683.2 | 683.2 | 460 | 683.20 |
| 2024-06-27 | 682.4 | 683.6 | 682.4 | 683.3 | 660 | 683.30 |
| 2024-06-26 | 685.3 | 685.3 | 684.5 | 684.5 | 650 | 684.50 |
| 2024-06-25 | 686.5 | 686.7 | 685.6 | 686.7 | 100 | 686.70 |
| 2024-06-24 | 682 | 687 | 682 | 686.8 | 9,320 | 686.80 |
| 2024-06-21 | 686.1 | 686.1 | 684.9 | 686.1 | 570 | 686.10 |
| 2024-06-20 | 686.5 | 686.5 | 685.7 | 685.7 | 2,160 | 685.70 |
| 2024-06-19 | 686.4 | 687.7 | 686.4 | 687.7 | 1,260 | 687.70 |
| 2024-06-18 | 688.2 | 688.2 | 686.3 | 686.3 | 170 | 686.30 |
| 2024-06-17 | 682.2 | 688 | 682.2 | 688 | 1,290 | 688 |
| 2024-06-14 | 682 | 682.6 | 681 | 682.6 | 900 | 682.60 |
| 2024-06-13 | 682.2 | 682.2 | 678.6 | 678.6 | 110 | 678.60 |
| 2024-06-12 | 674.1 | 676.5 | 674.1 | 676.5 | 1,070 | 676.50 |
| 2024-06-11 | 676.9 | 676.9 | 674.2 | 674.2 | 690 | 674.20 |
| 2024-06-10 | 682.3 | 682.3 | 675.5 | 675.7 | 580 | 675.70 |
| 2024-06-07 | 680.2 | 680.2 | 678.8 | 678.8 | 640 | 678.80 |
| 2024-06-06 | 682.3 | 682.3 | 681 | 681.3 | 440 | 681.30 |
| 2024-06-05 | 682.3 | 682.3 | 679.6 | 679.9 | 1,330 | 679.90 |
| 2024-06-04 | - | - | - | 675.6 | - | 675.60 |
| 2024-06-03 | 680 | 680 | 675.2 | 675.6 | 330 | 675.60 |
| 2024-05-31 | 679.8 | 679.8 | 674.1 | 675.2 | 73,820 | 675.20 |
| 2024-05-30 | 673.5 | 674.8 | 672.5 | 674.8 | 5,610 | 674.80 |
| 2024-05-29 | 677.2 | 677.2 | 675.8 | 675.9 | 1,160 | 675.90 |
| 2024-05-28 | 684.3 | 684.3 | 679 | 680 | 90 | 680 |
| 2024-05-27 | 683.5 | 683.5 | 678.3 | 678.3 | 330 | 678.30 |
| 2024-05-24 | 680 | 680 | 677.8 | 678.2 | 1,300 | 678.20 |
| 2024-05-23 | 687.5 | 687.5 | 680.1 | 680.7 | 340 | 680.70 |
| 2024-05-22 | 682 | 682 | 682 | 682 | 240 | 682 |
| 2024-05-21 | 680.1 | 681.7 | 680.1 | 681.6 | 1,060 | 681.60 |
| 2024-05-20 | 699.4 | 702.8 | 681.7 | 681.8 | 6,350 | 681.80 |
| 2024-05-17 | 685 | 685.1 | 684.4 | 684.4 | 2,270 | 684.40 |
| 2024-05-16 | 684 | 688.4 | 684 | 687.8 | 74,520 | 687.80 |
| 2024-05-15 | 682 | 682.3 | 682 | 682 | 990 | 682 |
| 2024-05-14 | 683.1 | 683.2 | 683 | 683.2 | 2,370 | 683.20 |
| 2024-05-13 | 688.3 | 688.3 | 682.4 | 683 | 2,190 | 683 |
| 2024-05-10 | 688.9 | 688.9 | 684.2 | 685 | 3,360 | 685 |
| 2024-05-09 | 690.3 | 690.3 | 683.9 | 683.9 | 1,250 | 683.90 |
| 2024-05-08 | 690.8 | 690.8 | 686.4 | 686.6 | 990 | 686.60 |
| 2024-05-07 | 681 | 687.4 | 681 | 687.4 | 480 | 687.40 |
| 2024-05-02 | 676.1 | 682 | 676.1 | 682 | 4,910 | 682 |
| 2024-05-01 | 679.1 | 679.9 | 679 | 679.5 | 1,460 | 679.50 |
| 2024-04-30 | 679.1 | 684.2 | 679.1 | 684.2 | 2,080 | 684.20 |
| 2024-04-26 | 678.2 | 678.3 | 676.8 | 677.7 | 2,470 | 677.70 |
| 2024-04-25 | 680.2 | 680.7 | 678.8 | 680.2 | 810 | 680.20 |
| 2024-04-24 | 688.5 | 688.5 | 682.7 | 682.9 | 130 | 682.90 |
| 2024-04-23 | 685.6 | 685.6 | 685.6 | 685.6 | 80 | 685.60 |
| 2024-04-22 | 689.1 | 691.3 | 682.6 | 683.4 | 3,570 | 683.40 |
| 2024-04-19 | 690.2 | 690.2 | 684.2 | 687.7 | 4,410 | 687.70 |
| 2024-04-18 | 679.1 | 687.6 | 679.1 | 687.6 | 2,800 | 687.60 |
| 2024-04-17 | 683.7 | 686.2 | 683.7 | 684.8 | 2,060 | 684.80 |
| 2024-04-16 | 689.7 | 689.7 | 688 | 688.6 | 670 | 688.60 |
| 2024-04-15 | 694.5 | 694.5 | 689.9 | 690.5 | 6,230 | 690.50 |
| 2024-04-12 | 692 | 692 | 687 | 688.3 | 4,780 | 688.30 |
| 2024-04-11 | 692.8 | 694 | 687.5 | 688.3 | 4,450 | 688.30 |
| 2024-04-10 | 693.6 | 693.6 | 688.5 | 691.9 | 3,470 | 691.90 |
| 2024-04-09 | 701.5 | 701.5 | 691.5 | 691.6 | 5,050 | 691.60 |
| 2024-04-08 | 695.9 | 695.9 | 691.5 | 691.5 | 750 | 691.50 |
| 2024-04-05 | 695.4 | 695.4 | 695.4 | 695.4 | 10 | 695.40 |
| 2024-04-04 | 691.2 | 696 | 691.2 | 693.7 | 470 | 693.70 |
| 2024-04-03 | 694.3 | 694.3 | 692.6 | 693.2 | 830 | 693.20 |
| 2024-04-02 | 699.8 | 699.8 | 694.2 | 694.3 | 730 | 694.30 |
| 2024-04-01 | 699.7 | 699.9 | 696.7 | 698.1 | 270 | 698.10 |
| 2024-03-29 | 696 | 699.9 | 696 | 696.9 | 400 | 696.90 |
| 2024-03-28 | 696.5 | 696.9 | 696.5 | 696.8 | 240 | 696.80 |
| 2024-03-27 | 695.7 | 695.8 | 695.5 | 695.8 | 140 | 695.80 |
| 2024-03-26 | 697.9 | 697.9 | 694.7 | 694.7 | 190 | 694.70 |
| 2024-03-25 | 697 | 697.1 | 695.5 | 696.7 | 1,330 | 696.70 |
| 2024-03-22 | 693.3 | 694.2 | 692.6 | 694.2 | 1,630 | 694.20 |
| 2024-03-21 | 700 | 700 | 691.2 | 691.2 | 490 | 691.20 |
| 2024-03-19 | 691 | 691 | 690.1 | 690.8 | 5,830 | 690.80 |
| 2024-03-18 | 700 | 700 | 691.4 | 692.1 | 130 | 692.10 |
| 2024-03-15 | 704.2 | 704.2 | 691.3 | 691.8 | 72,300 | 691.80 |
| 2024-03-14 | 695 | 695 | 693.4 | 694.2 | 610 | 694.20 |
| 2024-03-13 | 696.9 | 696.9 | 696.1 | 696.4 | 5,090 | 696.40 |
| 2024-03-12 | 698.9 | 698.9 | 698 | 698 | 820 | 698 |
| 2024-03-11 | 695.5 | 700.5 | 695.5 | 700.4 | 570 | 700.40 |
| 2024-03-08 | 691.2 | 698.3 | 691.2 | 697.8 | 120 | 697.80 |
| 2024-03-07 | 696.2 | 696.2 | 696 | 696 | 20 | 696 |
| 2024-03-06 | 696.3 | 697.9 | 696 | 697.8 | 7,490 | 697.80 |
| 2024-03-05 | 700 | 700 | 693.7 | 693.7 | 290 | 693.70 |
| 2024-03-04 | 702 | 702 | 694 | 694 | 60 | 694 |
| 2024-03-01 | 691 | 692.8 | 691 | 692.8 | 144,630 | 692.80 |
| 2024-02-29 | 691.6 | 691.6 | 691 | 691 | 550 | 691 |
| 2024-02-28 | 691 | 691 | 690.3 | 691 | 200 | 691 |
| 2024-02-27 | 700.5 | 700.5 | 691.7 | 691.7 | 2,480 | 691.70 |
| 2024-02-26 | 704.4 | 704.4 | 696.2 | 696.2 | 390 | 696.20 |
| 2024-02-22 | 692.1 | 693 | 691.1 | 692.2 | 1,340 | 692.20 |
| 2024-02-21 | 698 | 698 | 694.8 | 695.3 | 160 | 695.30 |
| 2024-02-20 | 701.9 | 701.9 | 694.1 | 694.2 | 1,350 | 694.20 |
| 2024-02-19 | 703.4 | 703.4 | 694.3 | 694.3 | 2,660 | 694.30 |
| 2024-02-16 | 705 | 705 | 695.1 | 695.9 | 200 | 695.90 |
| 2024-02-15 | 698 | 699.5 | 698 | 698.1 | 3,310 | 698.10 |
| 2024-02-14 | 690.6 | 694.5 | 690.6 | 694 | 770 | 694 |
| 2024-02-13 | 701.9 | 701.9 | 695.8 | 695.8 | 450 | 695.80 |
| 2024-02-09 | 704.4 | 704.4 | 695.9 | 695.9 | 1,330 | 695.90 |
| 2024-02-08 | 699.1 | 699.3 | 698.7 | 699 | 140 | 699 |
| 2024-02-07 | 707.9 | 707.9 | 701 | 701.7 | 230 | 701.70 |
| 2024-02-06 | 705.9 | 705.9 | 699.9 | 700.4 | 210,430 | 700.40 |
| 2024-02-05 | 706.5 | 706.5 | 702 | 702.1 | 101,480 | 702.10 |
| 2024-02-02 | 710.9 | 710.9 | 706.5 | 706.5 | 380 | 706.50 |
| 2024-02-01 | 709.4 | 709.4 | 705.3 | 706.7 | 1,190 | 706.70 |
| 2024-01-31 | 700.2 | 704.2 | 700.2 | 704.2 | 1,160 | 704.20 |
| 2024-01-30 | 703.1 | 704.7 | 703.1 | 704.4 | 1,430 | 704.40 |
| 2024-01-29 | 706 | 706 | 701.2 | 701.6 | 1,570 | 701.60 |
| 2024-01-26 | 699.9 | 703.4 | 699.9 | 703 | 1,910 | 703 |
| 2024-01-25 | 697.2 | 699.1 | 697 | 699.1 | 1,430 | 699.10 |
| 2024-01-24 | 699.7 | 699.7 | 698.5 | 699.5 | 143,700 | 699.50 |
| 2024-01-23 | 704 | 704 | 704 | 704 | 10 | 704 |
| 2024-01-22 | 698.2 | 702.3 | 698.2 | 702.3 | 1,000 | 702.30 |
| 2024-01-19 | 700.4 | 700.4 | 699 | 699.1 | 470 | 699.10 |
| 2024-01-18 | 708.9 | 708.9 | 701.7 | 701.7 | 390 | 701.70 |
| 2024-01-17 | 709.9 | 709.9 | 701.2 | 703.7 | 2,340 | 703.70 |
| 2024-01-16 | 705.3 | 705.3 | 704.1 | 704.1 | 60 | 704.10 |
| 2024-01-15 | 710 | 710 | 706.7 | 707.7 | 950 | 707.70 |
| 2024-01-12 | 706.3 | 707.7 | 706.3 | 707.5 | 1,370 | 707.50 |
| 2024-01-11 | 705.8 | 706 | 703.7 | 703.9 | 2,220 | 703.90 |
| 2024-01-10 | 708.4 | 708.4 | 705.8 | 705.8 | 4,430 | 705.80 |
| 2024-01-09 | 710.7 | 712.9 | 709.9 | 712.9 | 2,630 | 712.90 |
| 2024-01-05 | 713.1 | 713.5 | 712 | 712.2 | 10,510 | 712.20 |
| 2024-01-04 | 721.9 | 721.9 | 718.5 | 718.9 | 150 | 718.90 |
分割・併合履歴 ： なし
