2857 iシェアーズ ドイツ国債 ETF(H有) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 672 | 672 | 667 | 668.3 | 161,560 | 668.30 |
| 2025-04-07 | 668.4 | 672 | 668.4 | 672 | 980 | 672 |
| 2025-04-04 | 671.4 | 671.4 | 666.4 | 667.4 | 210 | 667.40 |
| 2025-04-03 | 673.7 | 673.7 | 666.5 | 666.8 | 40,040 | 666.80 |
| 2025-04-02 | 663.9 | 663.9 | 663.9 | 663.9 | 80 | 663.90 |
| 2025-04-01 | 661.1 | 662.3 | 661.1 | 662.3 | 410 | 662.30 |
| 2025-03-31 | 655.4 | 664.2 | 655.4 | 664.1 | 310 | 664.10 |
| 2025-03-28 | 664.7 | 664.7 | 660.2 | 660.3 | 50 | 660.30 |
| 2025-03-27 | 660.3 | 660.5 | 660.3 | 660.5 | 210 | 660.50 |
| 2025-03-26 | 658.4 | 658.5 | 657.6 | 657.6 | 820 | 657.60 |
| 2025-03-25 | 659.3 | 659.8 | 658.4 | 658.4 | 410 | 658.40 |
| 2025-03-24 | 664 | 664 | 659.2 | 659.2 | 1,120 | 659.20 |
| 2025-03-21 | 667.5 | 667.5 | 658.7 | 659.5 | 250 | 659.50 |
| 2025-03-19 | 657 | 658.5 | 657 | 657.5 | 310 | 657.50 |
| 2025-03-18 | 655.3 | 658.4 | 655.3 | 658.4 | 2,450 | 658.40 |
| 2025-03-17 | 660.9 | 660.9 | 655.8 | 656.2 | 2,460 | 656.20 |
| 2025-03-14 | 661 | 661 | 656.5 | 656.8 | 2,580 | 656.80 |
| 2025-03-13 | 655.4 | 656.3 | 655.4 | 655.8 | 130 | 655.80 |
| 2025-03-12 | 658.5 | 658.5 | 654 | 655.2 | 23,130 | 655.20 |
| 2025-03-11 | 657.4 | 660.3 | 657.4 | 659.5 | 1,350 | 659.50 |
| 2025-03-10 | 670 | 670 | 657 | 657.3 | 3,060 | 657.30 |
| 2025-03-07 | 663.5 | 663.5 | 659.2 | 660.4 | 460 | 660.40 |
| 2025-03-06 | 666 | 666 | 655.8 | 666 | 4,940 | 666 |
| 2025-03-05 | 674 | 674 | 665.2 | 666 | 350 | 666 |
| 2025-03-04 | 674.8 | 674.8 | 674.1 | 674.1 | 30 | 674.10 |
| 2025-03-03 | 678.3 | 678.3 | 674.9 | 674.9 | 120 | 674.90 |
| 2025-02-28 | 680 | 680 | 677 | 678 | 200 | 678 |
| 2025-02-27 | 674.2 | 676 | 674.2 | 675.8 | 190 | 675.80 |
| 2025-02-26 | 675.4 | 675.4 | 673.6 | 673.6 | 100 | 673.60 |
| 2025-02-25 | 670 | 673.4 | 667.2 | 673 | 1,270 | 673 |
| 2025-02-21 | 671.1 | 671.3 | 670.7 | 671.3 | 4,010 | 671.30 |
| 2025-02-20 | 671.2 | 671.2 | 671 | 671 | 30 | 671 |
| 2025-02-19 | 671.8 | 672.5 | 671.8 | 672.5 | 20 | 672.50 |
| 2025-02-18 | 672.6 | 672.6 | 671.7 | 671.7 | 40 | 671.70 |
| 2025-02-17 | 673.5 | 674.5 | 672.6 | 672.6 | 8,320 | 672.60 |
| 2025-02-14 | 680.7 | 680.7 | 680.7 | 680.7 | 20 | 680.70 |
| 2025-02-13 | 674 | 674 | 673.2 | 673.2 | 30 | 673.20 |
| 2025-02-12 | - | - | - | 681.2 | - | 681.20 |
| 2025-02-10 | 674.1 | 681.2 | 674.1 | 681.2 | 110 | 681.20 |
| 2025-02-07 | 683.4 | 683.4 | 678.3 | 678.3 | 60 | 678.30 |
| 2025-02-06 | 679 | 679 | 679 | 679 | 240 | 679 |
| 2025-02-05 | 676 | 678.3 | 676 | 677.6 | 50 | 677.60 |
| 2025-02-04 | 678.9 | 678.9 | 675.9 | 675.9 | 110 | 675.90 |
| 2025-02-03 | 677.2 | 678.1 | 673.6 | 677.5 | 690 | 677.50 |
| 2025-01-31 | 670.3 | 672 | 670.3 | 672 | 20 | 672 |
| 2025-01-30 | 670 | 670.2 | 669.8 | 670.2 | 570 | 670.20 |
| 2025-01-29 | 670 | 670.9 | 670 | 670.9 | 1,030 | 670.90 |
| 2025-01-28 | 674.6 | 674.6 | 670.8 | 670.8 | 40 | 670.80 |
| 2025-01-27 | 680.2 | 680.2 | 670.6 | 671.1 | 540 | 671.10 |
| 2025-01-24 | 675.1 | 675.1 | 670.2 | 670.2 | 60 | 670.20 |
| 2025-01-23 | 670.7 | 671.7 | 670.7 | 671.7 | 220 | 671.70 |
| 2025-01-22 | 671.3 | 671.3 | 671.3 | 671.3 | 30 | 671.30 |
| 2025-01-21 | - | - | - | 672.2 | - | 672.20 |
| 2025-01-20 | 675.5 | 675.5 | 672.2 | 672.2 | 40 | 672.20 |
| 2025-01-17 | 674.6 | 674.6 | 670.3 | 671.4 | 4,300 | 671.40 |
| 2025-01-16 | 669.8 | 670.1 | 669.8 | 670.1 | 30 | 670.10 |
| 2025-01-15 | 666.6 | 666.7 | 665.5 | 666.7 | 170 | 666.70 |
| 2025-01-14 | 667.3 | 668.7 | 666.1 | 668.7 | 38,020 | 668.70 |
| 2025-01-10 | 672.5 | 672.5 | 669.6 | 669.6 | 140 | 669.60 |
| 2025-01-09 | 675.7 | 675.7 | 668.8 | 672.4 | 37,840 | 672.40 |
| 2025-01-08 | 677 | 677 | 676 | 676 | 970 | 676 |
| 2025-01-07 | 689.2 | 689.2 | 678.4 | 678.6 | 180 | 678.60 |
| 2025-01-06 | 690 | 690 | 678.8 | 679.2 | 520 | 679.20 |
分割・併合履歴 ： なし