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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
