2857 iシェアーズ ドイツ国債 ETF(H有) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 720 | - | 720 |
| 2022-12-29 | 734.8 | 734.8 | 720 | 720 | 30 | 720 |
| 2022-12-28 | 720.1 | 720.1 | 718.1 | 719.8 | 230 | 719.80 |
| 2022-12-27 | - | - | - | 726.9 | - | 726.90 |
| 2022-12-26 | 764 | 764 | 723.9 | 726.9 | 250 | 726.90 |
| 2022-12-23 | 730.8 | 730.8 | 728.9 | 728.9 | 30 | 728.90 |
| 2022-12-22 | 730.3 | 731.8 | 730.3 | 731.8 | 30 | 731.80 |
| 2022-12-21 | 739.3 | 739.3 | 729.5 | 729.5 | 30 | 729.50 |
| 2022-12-20 | 734.1 | 734.1 | 734.1 | 734.1 | 10 | 734.10 |
| 2022-12-19 | 738.2 | 738.2 | 737.5 | 737.5 | 330 | 737.50 |
| 2022-12-16 | 743 | 743 | 742 | 742 | 150 | 742 |
| 2022-12-15 | 750 | 750 | 747.6 | 747.6 | 310 | 747.60 |
| 2022-12-14 | - | - | - | 750.4 | - | 750.40 |
| 2022-12-13 | 750.3 | 750.4 | 750.3 | 750.4 | 110 | 750.40 |
| 2022-12-12 | 752.6 | 752.6 | 752.6 | 752.6 | 10 | 752.60 |
| 2022-12-09 | - | - | - | 758 | - | 758 |
| 2022-12-08 | - | - | - | 758 | - | 758 |
| 2022-12-07 | 758 | 758 | 758 | 758 | 20 | 758 |
| 2022-12-06 | 754.7 | 754.7 | 754.7 | 754.7 | 14,000 | 754.70 |
| 2022-12-05 | 756.1 | 756.1 | 754.6 | 754.6 | 20 | 754.60 |
| 2022-12-02 | 757 | 757 | 757 | 757 | 40 | 757 |
| 2022-12-01 | 751 | 753.4 | 751 | 753.4 | 1,190 | 753.40 |
| 2022-11-30 | 751.1 | 751.1 | 751.1 | 751.1 | 10 | 751.10 |
| 2022-11-29 | 747.9 | 747.9 | 746.3 | 746.3 | 130 | 746.30 |
| 2022-11-28 | 750.9 | 750.9 | 750.9 | 750.9 | 10 | 750.90 |
| 2022-11-25 | - | - | - | 737.4 | - | 737.40 |
| 2022-11-24 | - | - | - | 737.4 | - | 737.40 |
| 2022-11-22 | - | - | - | 737.4 | - | 737.40 |
| 2022-11-21 | 737.4 | 737.4 | 737.4 | 737.4 | 10 | 737.40 |
| 2022-11-18 | - | - | - | 733.3 | - | 733.30 |
| 2022-11-17 | - | - | - | 733.3 | - | 733.30 |
| 2022-11-16 | - | - | - | 733.3 | - | 733.30 |
| 2022-11-15 | - | - | - | 733.3 | - | 733.30 |
| 2022-11-14 | 733.3 | 733.3 | 733.3 | 733.3 | 10 | 733.30 |
| 2022-11-11 | 748 | 748 | 743.5 | 743.5 | 220 | 743.50 |
| 2022-11-10 | 737.8 | 738.5 | 737.8 | 738.5 | 60 | 738.50 |
| 2022-11-09 | - | - | - | 729.3 | - | 729.30 |
| 2022-11-08 | 729.3 | 729.3 | 729.3 | 729.3 | 110 | 729.30 |
| 2022-11-07 | - | - | - | 733.5 | - | 733.50 |
| 2022-11-04 | 733.7 | 733.7 | 733.5 | 733.5 | 900 | 733.50 |
| 2022-11-02 | 739.6 | 739.6 | 737.5 | 737.5 | 80 | 737.50 |
| 2022-11-01 | 738.5 | 738.5 | 738.5 | 738.5 | 180 | 738.50 |
| 2022-10-31 | 748 | 748 | 737.5 | 740.1 | 1,650 | 740.10 |
| 2022-10-28 | 745.9 | 746.7 | 742.9 | 742.9 | 149,450 | 742.90 |
| 2022-10-27 | 737 | 738.9 | 737 | 738.5 | 910 | 738.50 |
| 2022-10-26 | 728.2 | 736.4 | 728.2 | 735.9 | 490 | 735.90 |
| 2022-10-25 | 728.9 | 728.9 | 728.2 | 728.2 | 780 | 728.20 |
| 2022-10-24 | 723.8 | 725.2 | 723.8 | 725.2 | 60 | 725.20 |
| 2022-10-21 | 720 | 723.6 | 720 | 722.7 | 40 | 722.70 |
| 2022-10-20 | 725.7 | 726.1 | 725 | 725 | 1,080 | 725 |
| 2022-10-19 | 732.9 | 732.9 | 732.9 | 732.9 | 1,000 | 732.90 |
| 2022-10-18 | - | - | - | 728.2 | - | 728.20 |
| 2022-10-17 | 728.5 | 728.7 | 727.8 | 728.2 | 100,170 | 728.20 |
| 2022-10-14 | 731.7 | 733 | 731.7 | 732.5 | 14,280 | 732.50 |
| 2022-10-13 | 729.1 | 729.1 | 729.1 | 729.1 | 160 | 729.10 |
| 2022-10-12 | - | - | - | 742.6 | - | 742.60 |
| 2022-10-11 | - | - | - | 742.6 | - | 742.60 |
| 2022-10-07 | 742.8 | 742.8 | 742.6 | 742.6 | 20 | 742.60 |
| 2022-10-06 | 748.5 | 748.6 | 748.3 | 748.6 | 150 | 748.60 |
| 2022-10-05 | 771.2 | 771.2 | 750.1 | 753 | 990 | 753 |
| 2022-10-04 | 752.8 | 752.8 | 751.6 | 752 | 380 | 752 |
| 2022-10-03 | 741 | 742.3 | 741 | 741.1 | 390 | 741.10 |
| 2022-09-30 | 737.8 | 738.3 | 737.7 | 738.3 | 148,840 | 738.30 |
| 2022-09-29 | 762.1 | 762.1 | 739.7 | 739.7 | 520 | 739.70 |
| 2022-09-28 | 740 | 740 | 737.1 | 738.5 | 50,100 | 738.50 |
| 2022-09-27 | 741.5 | 744.2 | 741.5 | 743.3 | 570 | 743.30 |
| 2022-09-26 | 747.6 | 747.6 | 744.8 | 744.8 | 850 | 744.80 |
| 2022-09-22 | 753.7 | 754.2 | 753.4 | 753.4 | 25,240 | 753.40 |
| 2022-09-21 | 753.6 | 753.6 | 751.8 | 752.5 | 1,150 | 752.50 |
| 2022-09-20 | 760.5 | 760.5 | 759.2 | 759.2 | 260 | 759.20 |
| 2022-09-16 | 754.1 | 763.6 | 754.1 | 762.8 | 630 | 762.80 |
| 2022-09-15 | 764.7 | 766 | 764.7 | 764.7 | 286,470 | 764.70 |
| 2022-09-14 | 764.6 | 764.6 | 763.4 | 763.5 | 200 | 763.50 |
| 2022-09-13 | 769.7 | 769.7 | 767 | 767.6 | 440 | 767.60 |
| 2022-09-12 | 762.2 | 764.2 | 762.2 | 762.2 | 144,660 | 762.20 |
| 2022-09-09 | 765 | 765 | 763.2 | 763.9 | 155,670 | 763.90 |
| 2022-09-08 | 773.8 | 776.1 | 773.8 | 776.1 | 142,390 | 776.10 |
| 2022-09-07 | 771 | 771.9 | 770 | 771.9 | 143,030 | 771.90 |
| 2022-09-06 | 775 | 775 | 772.7 | 773.5 | 80 | 773.50 |
| 2022-09-05 | 779.8 | 779.8 | 778.6 | 778.8 | 80 | 778.80 |
| 2022-09-02 | 776 | 776 | 771.7 | 772.6 | 276,460 | 772.60 |
| 2022-09-01 | 772.7 | 773.6 | 772.5 | 773.6 | 12,980 | 773.60 |
| 2022-08-31 | - | - | - | 778 | - | 778 |
| 2022-08-30 | 770.2 | 778.5 | 770.2 | 778 | 440 | 778 |
| 2022-08-29 | 788.2 | 789 | 777.5 | 778 | 650 | 778 |
| 2022-08-26 | 787.8 | 789.2 | 787.8 | 789.2 | 1,180 | 789.20 |
| 2022-08-25 | 785.8 | 787.5 | 785 | 787.5 | 130 | 787.50 |
| 2022-08-24 | 786.7 | 786.8 | 786.6 | 786.6 | 70 | 786.60 |
| 2022-08-23 | 795.1 | 795.1 | 789.1 | 789.7 | 210 | 789.70 |
| 2022-08-22 | 791.4 | 793.7 | 791.4 | 793.7 | 230 | 793.70 |
| 2022-08-19 | 800 | 800 | 797.5 | 797.5 | 1,730 | 797.50 |
| 2022-08-18 | 803.7 | 803.7 | 801.6 | 801.7 | 150,110 | 801.70 |
| 2022-08-17 | 810.7 | 810.7 | 807.2 | 807.3 | 540 | 807.30 |
| 2022-08-16 | 810.2 | 811.4 | 810.2 | 811.2 | 1,050 | 811.20 |
| 2022-08-15 | - | - | - | 806.2 | - | 806.20 |
| 2022-08-12 | 807.7 | 807.7 | 805.8 | 806.2 | 100 | 806.20 |
| 2022-08-10 | 811 | 811 | 810.7 | 810.7 | 40 | 810.70 |
| 2022-08-09 | 826.2 | 827.9 | 811.8 | 813.7 | 70 | 813.70 |
| 2022-08-08 | 810.4 | 811.2 | 809.8 | 811.2 | 110 | 811.20 |
| 2022-08-05 | - | - | - | 814.7 | - | 814.70 |
| 2022-08-04 | 815.1 | 815.1 | 814.7 | 814.7 | 110 | 814.70 |
| 2022-08-03 | 816 | 818.5 | 815.9 | 818.5 | 400 | 818.50 |
| 2022-08-02 | 822.7 | 822.7 | 821.9 | 821.9 | 20 | 821.90 |
| 2022-08-01 | 816 | 816 | 810 | 810 | 130 | 810 |
| 2022-07-29 | 808.5 | 815 | 806.9 | 815 | 124,850 | 815 |
| 2022-07-28 | 807.1 | 807.1 | 800 | 801 | 240 | 801 |
| 2022-07-27 | 809 | 817.8 | 805.3 | 809 | 470 | 809 |
分割・併合履歴 ： なし
