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
2024/07/26 2,072 2,072 2,072 2,072 2
2024/07/25 2,069 2,075 2,069 2,075 21
2024/07/24 2,074 2,074 2,070 2,070 4,077
2024/07/23 2,067 2,067 2,067 2,067 69
2024/07/22 2,073 2,073 2,067 2,067 15
2024/07/19 2,074 2,074 2,070 2,070 23
2024/07/18 2,075 2,075 2,072 2,072 20
2024/07/17 2,090 2,090 2,070 2,075 96
2024/07/16 2,071 2,071 2,067 2,067 4,065
2024/07/12 2,069 2,069 2,065 2,068 9
2024/07/11 2,065 2,065 2,062 2,063 56
2024/07/10 2,065 2,065 2,065 2,065 100
2024/07/09 2,065 2,065 2,065 2,065 33
2024/07/08 2,065 2,065 2,061 2,065 56
2024/07/05 2,062 2,062 2,059 2,059 561
2024/07/04 2,066 2,066 2,059 2,061 33
2024/07/03 2,059 2,059 2,058 2,058 3
2024/07/02 2,050 2,057 2,050 2,052 270
2024/07/01 2,065 2,065 2,052 2,056 7,226
2024/06/28 2,061 2,061 2,056 2,060 266
2024/06/27 2,060 2,060 2,052 2,052 62
2024/06/26 2,062 2,064 2,058 2,058 3
2024/06/25 2,064 2,064 2,058 2,062 762
2024/06/24 2,063 2,063 2,060 2,060 30
2024/06/21 2,062 2,062 2,057 2,059 47
2024/06/20 2,061 2,061 2,060 2,060 65
2024/06/19 2,063 2,063 2,062 2,062 130
2024/06/18 2,060 2,060 2,054 2,059 1,151
2024/06/17 2,065 2,065 2,061 2,061 15
2024/06/14 2,060 2,061 2,060 2,061 61
2024/06/13 2,058 2,058 2,057 2,058 3,056
2024/06/12 2,050 2,052 2,046 2,047 607
2024/06/11 2,048 2,051 2,044 2,044 724
2024/06/10 2,079 2,080 2,047 2,050 1,621
2024/06/07 2,060 2,060 2,058 2,059 1,011
2024/06/06 2,070 2,070 2,057 2,058 68
2024/06/04 2,055 2,055 2,055 2,055 25
2024/06/03 2,053 2,054 2,053 2,053 47
2024/05/31 2,051 2,051 2,047 2,051 60
2024/05/30 2,048 2,048 2,045 2,048 18
2024/05/29 2,055 2,055 2,052 2,052 8
2024/05/28 2,057 2,057 2,056 2,056 49
2024/05/27 2,065 2,065 2,056 2,056 141
2024/05/24 2,112 2,112 2,055 2,055 611
2024/05/23 2,080 2,080 2,061 2,062 36
2024/05/22 2,062 2,063 2,060 2,062 35
2024/05/21 2,070 2,070 2,060 2,060 861
2024/05/20 2,017 2,064 2,017 2,062 448
2024/05/17 2,067 2,068 2,066 2,067 27
2024/05/16 2,065 2,067 2,065 2,067 14
2024/05/15 2,061 2,062 2,060 2,060 91
2024/05/14 2,060 2,064 2,060 2,064 3,488
2024/05/13 2,062 2,062 2,061 2,062 153
2024/05/10 2,067 2,067 2,062 2,067 858
2024/05/09 2,068 2,068 2,060 2,060 1,714
2024/05/08 2,070 2,070 2,069 2,069 46
2024/05/07 2,068 2,069 2,064 2,069 180
2024/05/02 2,070 2,070 2,052 2,061 776
2024/05/01 2,065 2,065 2,051 2,051 132
2024/04/30 2,055 2,063 2,055 2,060 608
2024/04/26 2,053 2,054 2,050 2,054 62
2024/04/25 2,056 2,058 2,054 2,055 103
2024/04/24 2,065 2,065 2,063 2,064 857
2024/04/23 2,065 2,065 2,060 2,060 2,300
2024/04/22 2,065 2,065 2,051 2,056 2,593
2024/04/19 2,061 2,064 2,061 2,064 56
2024/04/18 2,050 2,063 2,050 2,063 97
2024/04/17 2,061 2,061 2,059 2,060 159
2024/04/16 2,067 2,067 2,065 2,065 29
2024/04/15 2,069 2,072 2,069 2,072 116
2024/04/12 2,070 2,070 2,067 2,070 1,005
2024/04/11 2,071 2,072 2,070 2,071 345
2024/04/10 2,094 2,094 2,080 2,081 1,870
2024/04/09 2,120 2,122 2,120 2,122 231
2024/04/08 2,127 2,127 2,123 2,123 808
2024/04/05 2,126 2,127 2,126 2,127 151
2024/04/04 2,120 2,120 2,119 2,119 6
2024/04/03 2,124 2,124 2,120 2,120 39
2024/04/02 2,123 2,124 2,122 2,124 2,875
2024/04/01 2,138 2,138 2,131 2,131 427
2024/03/29 2,121 2,127 2,121 2,127 17
2024/03/28 2,127 2,127 2,127 2,127 210
2024/03/26 2,121 2,121 2,121 2,121 500
2024/03/25 2,125 2,125 2,125 2,125 6
2024/03/21 2,117 2,122 2,116 2,116 405
2024/03/19 2,113 2,113 2,113 2,113 210
2024/03/18 2,116 2,116 2,116 2,116 6
2024/03/15 2,101 2,113 2,101 2,113 20
2024/03/14 2,123 2,123 2,123 2,123 500
2024/03/12 2,130 2,130 2,118 2,118 5
2024/03/11 2,127 2,127 2,127 2,127 350
2024/03/08 2,121 2,121 2,115 2,115 240
2024/03/07 2,115 2,115 2,115 2,115 200
2024/03/06 2,116 2,117 2,115 2,117 751
2024/03/05 2,106 2,111 2,106 2,111 11
2024/03/04 2,111 2,111 2,106 2,106 380
2024/03/01 2,104 2,104 2,102 2,104 19,418
2024/02/29 2,103 2,103 2,103 2,103 4
2024/02/28 2,107 2,107 2,101 2,101 372
2024/02/27 2,120 2,120 2,108 2,108 655
2024/02/26 2,119 2,120 2,119 2,120 10
2024/02/22 2,110 2,110 2,110 2,110 60
2024/02/21 2,115 2,115 2,115 2,115 1
2024/02/20 2,111 2,111 2,111 2,111 7
2024/02/19 2,113 2,113 2,111 2,111 16
2024/02/16 2,110 2,117 2,110 2,116 88
2024/02/15 2,114 2,114 2,114 2,114 2
2024/02/14 2,109 2,109 2,102 2,102 224
2024/02/13 2,114 2,114 2,111 2,111 65
2024/02/09 2,115 2,116 2,110 2,110 22
2024/02/08 2,120 2,120 2,120 2,120 107
2024/02/07 2,119 2,119 2,119 2,119 1
2024/02/06 2,114 2,114 2,114 2,114 24
2024/02/05 2,123 2,123 2,123 2,123 108
2024/02/02 2,136 2,136 2,133 2,133 6
2024/02/01 2,133 2,133 2,133 2,133 2,179
2024/01/31 2,129 2,129 2,123 2,129 141
2024/01/30 2,128 2,136 2,128 2,135 1,549
2024/01/29 2,127 2,129 2,122 2,129 396
2024/01/25 2,112 2,116 2,111 2,116 62
2024/01/24 2,117 2,117 2,112 2,112 100
2024/01/23 2,121 2,121 2,121 2,121 4
2024/01/22 2,114 2,119 2,114 2,114 1,515
2024/01/19 2,110 2,114 2,110 2,114 10
2024/01/18 2,107 2,114 2,107 2,114 69
2024/01/17 2,122 2,122 2,115 2,121 283
2024/01/16 2,124 2,124 2,124 2,124 3
2024/01/15 2,124 2,129 2,124 2,129 249
2024/01/12 2,128 2,128 2,122 2,123 119
2024/01/11 2,120 2,120 2,114 2,114 54
2024/01/10 2,123 2,123 2,122 2,122 131
2024/01/09 2,122 2,128 2,122 2,122 113
2024/01/05 2,120 2,126 2,120 2,123 248
2024/01/04 2,136 2,140 2,136 2,140 222
2023/12/29 2,154 2,154 2,154 2,154 1,001
2023/12/28 2,206 2,206 2,148 2,155 178
2023/12/27 2,150 2,150 2,144 2,144 152
2023/12/26 2,143 2,148 2,143 2,148 9
2023/12/25 2,140 2,143 2,140 2,143 3
2023/12/22 2,140 2,140 2,140 2,140 1
2023/12/21 2,140 2,140 2,138 2,140 14
2023/12/20 2,140 2,140 2,140 2,140 5
2023/12/19 2,140 2,140 2,139 2,139 22
2023/12/18 2,142 2,142 2,131 2,142 448
2023/12/15 2,124 2,135 2,124 2,134 307
2023/12/14 2,132 2,132 2,124 2,132 181
2023/12/13 2,121 2,121 2,120 2,120 26
2023/12/12 2,110 2,113 2,110 2,113 5
2023/12/11 2,118 2,118 2,116 2,116 133
2023/12/08 2,125 2,125 2,115 2,121 168
2023/12/07 2,122 2,122 2,115 2,115 101
2023/12/06 2,124 2,124 2,118 2,118 301
2023/12/05 2,095 2,112 2,095 2,111 2,028
2023/12/04 2,038 2,107 2,038 2,101 303
2023/12/01 2,066 2,098 2,066 2,091 83
2023/11/30 2,592 2,592 2,090 2,097 5,885
2023/11/29 2,092 2,092 2,092 2,092 1
2023/11/28 2,084 2,084 2,076 2,076 52
2023/11/27 2,073 2,073 2,073 2,073 3
2023/11/24 2,076 2,077 2,076 2,076 3
2023/11/22 2,079 2,079 2,078 2,078 5
2023/11/21 2,084 2,084 2,078 2,079 22
2023/11/20 2,099 2,099 2,099 2,099 6
2023/11/17 2,086 2,086 2,074 2,074 95
2023/11/16 2,069 2,078 2,068 2,078 22
2023/11/15 2,074 2,075 2,074 2,075 46
2023/11/14 2,060 2,060 2,058 2,058 12
2023/11/13 2,071 2,071 2,065 2,065 4
2023/11/10 2,066 2,069 2,066 2,069 5,002
2023/11/09 2,077 2,077 2,071 2,071 6
2023/11/07 2,069 2,069 2,061 2,062 12
2023/11/06 2,078 2,078 2,066 2,070 85
2023/11/02 2,060 2,066 2,060 2,066 101
2023/11/01 2,057 2,057 2,057 2,057 2
2023/10/31 2,058 2,058 2,046 2,046 5
2023/10/30 2,055 2,055 2,050 2,050 3
2023/10/27 2,053 2,053 2,042 2,042 17
2023/10/26 2,041 2,041 2,032 2,032 54
2023/10/25 2,036 2,047 2,036 2,047 130
2023/10/24 2,046 2,046 2,034 2,034 31
2023/10/23 2,043 2,043 2,038 2,038 3
2023/10/20 2,033 2,036 2,029 2,036 8
2023/10/19 2,044 2,044 2,028 2,028 100
2023/10/18 2,047 2,047 2,041 2,044 17
2023/10/17 2,052 2,052 2,049 2,049 55
2023/10/16 2,060 2,060 2,053 2,053 4
2023/10/13 2,053 2,053 2,053 2,053 2
2023/10/12 2,062 2,062 2,052 2,052 7
2023/10/11 2,056 2,056 2,050 2,055 64
2023/10/10 2,049 2,049 2,049 2,049 19
2023/10/06 2,062 2,062 2,060 2,060 29
2023/10/05 2,073 2,073 2,058 2,058 12
2023/10/04 2,057 2,057 2,047 2,047 170
2023/10/03 2,066 2,066 2,057 2,057 15
2023/10/02 2,071 2,071 2,061 2,067 8
2023/09/29 2,062 2,062 2,057 2,057 44
2023/09/28 2,065 2,065 2,063 2,064 244
2023/09/27 2,070 2,070 2,064 2,064 77
2023/09/26 2,071 2,071 2,070 2,070 48
2023/09/25 2,078 2,078 2,071 2,071 16

このページの先頭へ