日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ ユーロ建て投資適格社債(H有)(2623)の株価時系列情報

iシェアーズ ユーロ建て投資適格社債(H有)(2623)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/09/03 2,059 2,059 2,043 2,044 1,152
2025/09/02 2,051 2,051 2,048 2,048 631
2025/09/01 2,048 2,051 2,048 2,051 63
2025/08/29 2,043 2,052 2,043 2,051 92
2025/08/28 2,053 2,053 2,043 2,043 116
2025/08/27 2,052 2,052 2,051 2,051 80
2025/08/26 2,051 2,051 2,051 2,051 181
2025/08/25 2,099 2,099 2,049 2,051 2,833
2025/08/22 2,073 2,073 2,047 2,049 280
2025/08/21 2,054 2,054 2,044 2,054 40
2025/08/20 2,052 2,052 2,043 2,043 601
2025/08/19 2,052 2,052 2,052 2,052 1
2025/08/18 2,043 2,051 2,042 2,051 66
2025/08/15 2,057 2,057 2,048 2,048 185
2025/08/14 2,050 2,050 2,048 2,048 611
2025/08/13 2,046 2,046 2,043 2,043 2
2025/08/12 2,068 2,068 2,030 2,044 17,233
2025/08/08 2,049 2,058 2,049 2,058 201
2025/08/07 2,057 2,057 2,057 2,057 72
2025/08/06 2,061 2,061 2,048 2,058 1,485
2025/08/05 2,051 2,070 2,050 2,070 89
2025/08/04 2,068 2,068 2,051 2,051 514
2025/08/01 2,053 2,053 2,052 2,052 728
2025/07/31 2,057 2,057 2,055 2,055 52
2025/07/30 2,056 2,056 2,056 2,056 2
2025/07/29 2,070 2,070 2,036 2,057 291
2025/07/28 2,068 2,068 2,050 2,051 160
2025/07/25 2,044 2,053 2,044 2,053 27
2025/07/24 2,059 2,059 2,057 2,057 17,121
2025/07/23 2,048 2,058 2,048 2,058 136
2025/07/22 2,057 2,057 2,057 2,057 110
2025/07/18 2,052 2,052 2,043 2,052 63
2025/07/17 2,043 2,053 2,043 2,052 26
2025/07/16 2,050 2,050 2,041 2,050 110
2025/07/15 2,050 2,050 2,049 2,049 249
2025/07/14 2,040 2,047 2,040 2,045 319
2025/07/11 2,042 2,052 2,042 2,050 36
2025/07/10 2,056 2,056 2,055 2,055 11
2025/07/09 2,052 2,052 2,052 2,052 52
2025/07/08 2,055 2,055 2,055 2,055 35
2025/07/07 2,051 2,057 2,051 2,056 27
2025/07/04 2,047 2,051 2,047 2,051 15
2025/07/03 2,040 2,052 2,040 2,052 615
2025/07/02 2,045 2,053 2,045 2,053 39
2025/06/30 2,045 2,045 2,040 2,045 3
2025/06/27 2,050 2,050 2,040 2,040 101
2025/06/26 2,048 2,048 2,047 2,047 5
2025/06/25 2,049 2,049 2,048 2,048 5
2025/06/24 2,046 2,046 2,046 2,046 13
2025/06/23 2,034 2,045 2,034 2,045 31
2025/06/20 2,047 2,047 2,045 2,046 6
2025/06/19 2,047 2,047 2,047 2,047 245
2025/06/18 2,046 2,046 2,046 2,046 1
2025/06/17 2,045 2,046 2,045 2,046 210
2025/06/16 2,033 2,045 2,033 2,045 115
2025/06/13 2,050 2,050 2,050 2,050 12
2025/06/12 2,049 2,049 2,049 2,049 10
2025/06/11 2,050 2,050 2,048 2,048 203
2025/06/10 2,043 2,046 2,043 2,045 37
2025/06/09 2,043 2,044 2,034 2,034 3,113
2025/06/06 2,041 2,042 2,041 2,041 601
2025/06/04 2,046 2,048 2,046 2,048 590
2025/06/03 2,044 2,046 2,036 2,036 833
2025/06/02 2,060 2,060 2,038 2,038 33
2025/05/30 2,042 2,047 2,042 2,047 675
2025/05/29 2,042 2,042 2,041 2,041 2
2025/05/28 2,054 2,054 2,042 2,042 44
2025/05/27 2,041 2,041 2,032 2,032 257
2025/05/26 2,035 2,037 2,035 2,035 65
2025/05/23 2,046 2,046 2,034 2,034 115
2025/05/22 2,030 2,030 2,030 2,030 29
2025/05/21 2,038 2,038 2,027 2,035 505
2025/05/20 2,048 2,048 2,038 2,038 5
2025/05/19 2,054 2,054 2,026 2,035 82
2025/05/16 2,020 2,035 2,020 2,035 1,487
2025/05/15 2,023 2,029 2,019 2,019 106
2025/05/14 2,030 2,030 2,022 2,022 13
2025/05/13 2,035 2,035 2,029 2,029 259
2025/05/12 2,057 2,057 2,034 2,034 547
2025/05/09 2,033 2,035 2,025 2,035 1,055
2025/05/08 2,028 2,034 2,028 2,034 4
2025/05/07 2,037 2,037 2,027 2,027 1,731
2025/05/02 2,039 2,039 2,037 2,037 280
2025/05/01 2,030 2,055 2,029 2,040 283
2025/04/30 2,053 2,053 2,035 2,035 216
2025/04/28 2,054 2,054 2,032 2,033 16
2025/04/23 2,031 2,031 2,031 2,031 18
2025/04/22 2,080 2,080 2,031 2,034 293
2025/04/21 2,070 2,070 2,030 2,030 151
2025/04/18 2,021 2,053 2,021 2,028 175
2025/04/17 2,018 2,020 2,018 2,020 7
2025/04/16 2,026 2,026 2,017 2,017 53
2025/04/15 2,068 2,068 2,015 2,025 191
2025/04/14 2,011 2,018 2,009 2,018 4,527
2025/04/11 2,015 2,019 2,010 2,010 3,006
2025/04/10 2,044 2,044 2,003 2,003 3,378
2025/04/09 2,065 2,066 2,050 2,050 1,023
2025/04/08 2,110 2,110 2,059 2,059 144
2025/04/07 2,070 2,076 2,056 2,060 278
2025/04/04 2,073 2,074 2,068 2,074 360
2025/04/03 2,056 2,069 2,056 2,069 44
2025/04/02 2,067 2,072 2,067 2,070 242
2025/04/01 2,066 2,066 2,065 2,065 4
2025/03/31 2,065 2,065 2,065 2,065 11
2025/03/28 2,064 2,064 2,063 2,063 26
2025/03/27 2,069 2,069 2,062 2,063 196
2025/03/26 2,067 2,067 2,060 2,067 111
2025/03/25 2,068 2,068 2,066 2,066 8
2025/03/24 2,057 2,069 2,057 2,067 109
2025/03/21 2,067 2,069 2,066 2,069 9
2025/03/19 2,050 2,070 2,050 2,070 551
2025/03/18 2,066 2,070 2,062 2,070 553
2025/03/17 2,060 2,065 2,060 2,065 3
2025/03/14 2,070 2,070 2,051 2,065 667
2025/03/13 2,070 2,071 2,062 2,071 563
2025/03/12 2,074 2,074 2,061 2,070 1,098
2025/03/11 2,060 2,073 2,060 2,073 32
2025/03/10 2,065 2,065 2,061 2,065 17
2025/03/07 2,065 2,065 2,063 2,065 506
2025/03/06 2,075 2,075 2,060 2,065 1,044
2025/03/05 2,089 2,089 2,075 2,085 6,456
2025/03/04 2,094 2,094 2,092 2,092 479
2025/03/03 2,100 2,100 2,085 2,085 970
2025/02/28 2,095 2,095 2,095 2,095 2
2025/02/27 2,099 2,099 2,085 2,094 544
2025/02/26 2,083 2,083 2,083 2,083 23
2025/02/25 2,067 2,089 2,067 2,088 322
2025/02/21 2,081 2,084 2,050 2,050 214
2025/02/20 2,076 2,076 2,076 2,076 8
2025/02/18 2,085 2,087 2,085 2,087 12
2025/02/17 2,091 2,091 2,089 2,089 4
2025/02/14 2,092 2,092 2,092 2,092 49
2025/02/13 2,089 2,089 2,086 2,088 5
2025/02/12 2,094 2,094 2,087 2,088 32
2025/02/10 2,073 2,088 2,073 2,088 309
2025/02/07 2,096 2,096 2,041 2,041 602
2025/02/06 2,090 2,097 2,090 2,097 2,434
2025/02/05 2,087 2,090 2,085 2,090 44
2025/02/04 2,085 2,088 2,080 2,080 18
2025/02/03 2,090 2,090 2,075 2,083 84
2025/01/31 2,073 2,077 2,073 2,077 502
2025/01/30 2,075 2,076 2,075 2,076 36
2025/01/29 2,068 2,076 2,068 2,076 60
2025/01/28 2,068 2,068 2,068 2,068 8
2025/01/27 2,070 2,070 2,068 2,068 14
2025/01/24 2,068 2,077 2,068 2,076 64
2025/01/23 2,068 2,076 2,068 2,076 24
2025/01/22 2,068 2,077 2,068 2,077 159
2025/01/21 2,068 2,077 2,068 2,075 45
2025/01/20 2,085 2,085 2,074 2,075 96
2025/01/17 2,066 2,066 2,066 2,066 40
2025/01/16 2,063 2,070 2,063 2,070 16
2025/01/15 2,060 2,061 2,060 2,061 128
2025/01/14 2,063 2,063 2,063 2,063 93
2025/01/10 2,070 2,070 2,061 2,069 178
2025/01/09 2,087 2,087 2,069 2,070 1,158
2025/01/08 2,074 2,074 2,074 2,074 1
2025/01/07 2,075 2,075 2,075 2,075 5
2025/01/06 2,076 2,076 2,075 2,075 30
2024/12/30 2,088 2,088 2,080 2,081 269
2024/12/27 2,088 2,088 2,088 2,088 1
2024/12/26 2,090 2,090 2,079 2,089 142
2024/12/25 2,105 2,105 2,089 2,089 13
2024/12/24 2,084 2,089 2,084 2,089 301
2024/12/23 2,081 2,086 2,081 2,083 133
2024/12/20 2,085 2,085 2,085 2,085 11
2024/12/19 2,091 2,091 2,083 2,083 56
2024/12/18 2,095 2,095 2,095 2,095 61
2024/12/17 2,099 2,099 2,097 2,097 305
2024/12/16 2,096 2,096 2,095 2,096 1,002
2024/12/13 2,101 2,101 2,095 2,095 58
2024/12/12 2,107 2,107 2,103 2,103 67
2024/12/11 2,106 2,106 2,104 2,104 3
2024/12/10 2,109 2,109 2,106 2,106 7
2024/12/09 2,107 2,107 2,107 2,107 51
2024/12/06 2,108 2,108 2,102 2,106 155
2024/12/05 2,107 2,107 2,103 2,103 12
2024/12/04 2,104 2,106 2,104 2,106 56
2024/12/03 2,103 2,105 2,103 2,105 16,320
2024/12/02 2,100 2,100 2,100 2,100 12
2024/11/29 2,095 2,095 2,092 2,092 5
2024/11/28 2,089 2,090 2,089 2,090 20
2024/11/27 2,088 2,088 2,088 2,088 7
2024/11/26 2,087 2,090 2,087 2,089 1,063
2024/11/25 2,082 2,085 2,082 2,085 3
2024/11/22 2,079 2,079 2,079 2,079 1,000
2024/11/21 2,080 2,081 2,080 2,081 15
2024/11/20 2,081 2,081 2,078 2,078 51
2024/11/19 2,085 2,085 2,080 2,080 5
2024/11/18 2,080 2,086 2,080 2,086 102
2024/11/15 2,088 2,088 2,078 2,078 1,042
2024/11/14 2,100 2,100 2,000 2,082 9,435
2024/11/13 2,084 2,084 2,078 2,082 498
2024/11/12 2,085 2,085 2,085 2,085 1
2024/11/11 2,081 2,084 2,081 2,082 16
2024/11/08 2,079 2,081 2,079 2,079 78
2024/11/07 2,080 2,080 2,079 2,080 402
2024/11/06 2,074 2,075 2,073 2,075 45
2024/11/05 2,070 2,073 2,070 2,073 176
2024/11/01 2,072 2,072 2,070 2,070 262

このページの先頭へ