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
2026/07/24 1,936 1,937 1,933 1,933 150
2026/07/23 1,970 1,970 1,937 1,937 122
2026/07/22 1,964 1,964 1,940 1,940 110
2026/07/21 1,970 1,970 1,937 1,940 1,374
2026/07/17 1,950 1,950 1,938 1,939 3,858
2026/07/16 1,945 1,946 1,945 1,946 16
2026/07/15 1,963 1,963 1,941 1,945 342
2026/07/14 1,957 1,957 1,938 1,943 13,973
2026/07/13 1,959 1,959 1,950 1,950 89
2026/07/10 1,959 1,959 1,948 1,951 123
2026/07/09 1,960 1,960 1,944 1,948 174
2026/07/08 1,961 1,961 1,953 1,953 91
2026/07/07 1,959 1,959 1,954 1,956 6,815
2026/07/06 1,960 1,960 1,956 1,960 5,761
2026/07/03 1,960 1,960 1,954 1,959 325
2026/07/02 1,959 1,959 1,955 1,959 1,747
2026/07/01 1,969 1,969 1,955 1,955 597
2026/06/30 1,963 1,963 1,958 1,959 876
2026/06/29 1,976 1,976 1,958 1,958 548
2026/06/26 1,979 1,979 1,956 1,956 23
2026/06/25 1,960 1,960 1,959 1,959 7
2026/06/24 1,957 1,957 1,957 1,957 2
2026/06/23 1,966 1,966 1,950 1,950 155
2026/06/22 1,991 1,991 1,946 1,947 485
2026/06/19 1,965 1,965 1,947 1,951 250
2026/06/18 1,966 1,966 1,951 1,951 129
2026/06/17 1,949 1,957 1,949 1,956 391
2026/06/16 1,998 1,998 1,947 1,953 2,897
2026/06/15 1,958 1,959 1,958 1,958 1,646
2026/06/12 1,949 1,953 1,949 1,949 1,788
2026/06/11 1,942 1,942 1,937 1,939 1,107
2026/06/10 1,928 1,947 1,928 1,940 1,985
2026/06/09 1,948 1,948 1,945 1,945 18
2026/06/08 1,961 1,961 1,942 1,942 1,282
2026/06/05 1,959 1,959 1,943 1,959 1,087
2026/06/04 1,958 1,958 1,947 1,958 159
2026/06/03 1,957 1,957 1,945 1,957 453
2026/06/02 1,945 1,953 1,945 1,952 134
2026/06/01 1,956 1,957 1,947 1,957 739
2026/05/29 1,953 1,953 1,946 1,946 1,205
2026/05/28 1,959 1,959 1,948 1,948 6
2026/05/27 1,953 1,953 1,947 1,953 112
2026/05/26 1,949 1,953 1,949 1,953 505
2026/05/25 1,947 1,949 1,942 1,949 7,654
2026/05/22 1,941 1,945 1,939 1,939 39
2026/05/21 1,961 1,961 1,936 1,937 871
2026/05/20 1,920 1,933 1,920 1,931 667
2026/05/19 1,961 1,961 1,932 1,938 1,583
2026/05/18 1,933 1,933 1,928 1,928 102
2026/05/15 1,943 1,943 1,930 1,930 739
2026/05/14 1,932 1,941 1,932 1,941 4,142
2026/05/13 1,943 1,943 1,928 1,928 628
2026/05/12 1,935 1,941 1,934 1,934 565
2026/05/11 1,943 1,944 1,937 1,937 420
2026/05/08 1,946 1,946 1,940 1,940 192
2026/05/07 1,947 1,947 1,936 1,944 1,404
2026/05/01 1,941 1,941 1,933 1,941 76
2026/04/30 1,948 1,948 1,924 1,929 1,201
2026/04/28 1,948 1,948 1,937 1,937 134
2026/04/27 1,942 1,944 1,940 1,944 2,537
2026/04/24 1,941 1,941 1,940 1,941 190
2026/04/23 1,945 1,945 1,938 1,942 634
2026/04/22 1,953 1,953 1,941 1,941 1,095
2026/04/21 1,948 1,951 1,945 1,951 1,069
2026/04/20 1,939 1,948 1,939 1,943 70
2026/04/17 1,950 1,957 1,935 1,942 1,395
2026/04/16 1,947 1,947 1,937 1,945 397
2026/04/15 1,949 1,949 1,939 1,946 558
2026/04/14 1,954 1,954 1,937 1,939 557
2026/04/13 1,955 1,955 1,931 1,955 709
2026/04/10 1,961 1,961 1,940 1,961 6,928
2026/04/09 1,977 1,977 1,945 1,947 1,574
2026/04/08 1,983 1,994 1,980 1,994 4,190
2026/04/07 1,977 1,979 1,971 1,971 1,441
2026/04/06 1,960 1,978 1,960 1,969 10,160
2026/04/03 1,980 1,980 1,969 1,971 187
2026/03/27 1,965 1,965 1,958 1,959 1,014
2026/03/26 1,978 1,978 1,966 1,967 824
2026/03/25 1,980 1,980 1,954 1,966 4,691
2026/03/24 1,973 1,974 1,961 1,965 574
2026/03/23 1,976 1,976 1,958 1,963 5,801
2026/03/19 1,989 1,992 1,979 1,979 1,697
2026/03/18 1,986 2,000 1,983 2,000 764
2026/03/17 1,986 1,986 1,981 1,983 637
2026/03/16 1,982 1,982 1,978 1,981 2,354
2026/03/13 1,999 1,999 1,982 1,983 1,376
2026/03/12 2,000 2,005 1,982 2,005 1,728
2026/03/11 2,005 2,010 1,997 2,010 541
2026/03/10 1,998 1,998 1,990 1,996 326
2026/03/09 2,001 2,001 1,976 1,982 70,159
2026/03/06 2,006 2,006 2,001 2,002 857
2026/03/05 2,010 2,010 2,003 2,006 66
2026/03/04 2,017 2,017 2,002 2,003 505
2026/03/03 2,030 2,030 2,001 2,001 1,883
2026/03/02 2,021 2,021 2,016 2,018 1,684
2026/02/27 2,049 2,049 2,017 2,020 552
2026/02/26 2,059 2,059 2,016 2,019 637
2026/02/25 2,020 2,030 2,015 2,030 996
2026/02/24 2,018 2,019 2,016 2,018 770
2026/02/20 2,019 2,019 2,015 2,018 77
2026/02/19 2,061 2,061 2,014 2,016 540
2026/02/18 2,020 2,026 2,014 2,017 1,446
2026/02/17 2,020 2,020 2,013 2,017 225
2026/02/16 2,020 2,020 2,014 2,017 473
2026/02/13 2,019 2,019 2,007 2,017 887
2026/02/12 2,006 2,015 2,006 2,015 150
2026/02/10 2,010 2,014 2,010 2,014 438
2026/02/09 2,015 2,015 2,011 2,013 1,394
2026/02/06 2,017 2,017 2,008 2,013 361
2026/02/05 2,008 2,012 2,006 2,012 2,691
2026/02/04 2,010 2,010 2,005 2,010 305
2026/02/03 2,007 2,010 2,006 2,010 272
2026/02/02 2,014 2,014 2,005 2,014 1,230
2026/01/30 2,000 2,008 2,000 2,008 502
2026/01/29 2,015 2,015 2,004 2,005 33
2026/01/28 2,020 2,020 2,004 2,007 25
2026/01/27 2,019 2,019 2,004 2,004 81
2026/01/26 2,007 2,010 2,002 2,010 1,256
2026/01/23 2,007 2,007 2,000 2,005 658
2026/01/22 1,999 2,004 1,999 2,004 4,676
2026/01/21 2,018 2,018 2,002 2,003 1,642
2026/01/20 2,007 2,007 2,003 2,006 1,625
2026/01/19 2,019 2,019 2,003 2,007 1,735
2026/01/16 2,020 2,020 2,005 2,008 432
2026/01/15 2,021 2,021 2,005 2,007 564
2026/01/14 2,021 2,021 2,003 2,008 588
2026/01/13 2,104 2,104 2,000 2,005 8,918
2026/01/09 2,004 2,004 2,003 2,004 564
2026/01/08 2,004 2,004 2,003 2,004 251
2026/01/07 2,003 2,003 2,000 2,000 399
2026/01/06 1,995 1,999 1,995 1,996 405
2026/01/05 2,010 2,010 1,995 1,997 1,451
2025/12/30 1,990 2,000 1,990 2,000 3,531
2025/12/29 1,995 2,000 1,994 1,997 1,743
2025/12/26 1,990 1,999 1,990 1,998 1,572
2025/12/25 1,998 1,998 1,990 1,997 2,934
2025/12/24 2,005 2,005 1,995 1,998 413
2025/12/23 2,007 2,007 1,986 1,992 3,000
2025/12/22 1,996 2,000 1,991 2,000 3,765
2025/12/19 2,011 2,011 1,995 1,996 2,949
2025/12/18 1,998 1,998 1,993 1,997 1,916
2025/12/17 2,039 2,039 1,997 1,998 2,294
2025/12/16 2,000 2,000 1,996 1,999 125
2025/12/15 2,000 2,000 1,996 1,996 2,857
2025/12/12 2,000 2,000 1,996 1,998 389
2025/12/11 1,997 1,999 1,995 1,999 1,685
2025/12/10 1,998 1,998 1,991 1,997 1,177
2025/12/09 2,007 2,007 1,995 1,996 774
2025/12/08 2,010 2,010 2,001 2,002 1,725
2025/12/05 2,003 2,008 2,003 2,007 110
2025/12/04 2,007 2,007 2,005 2,007 1,160
2025/12/03 2,020 2,020 2,003 2,007 527
2025/12/02 2,007 2,007 2,004 2,004 1,031
2025/12/01 2,003 2,007 2,003 2,007 669
2025/11/28 2,008 2,010 2,007 2,010 2,226
2025/11/27 2,008 2,008 2,003 2,008 857
2025/11/26 2,005 2,005 1,997 2,003 4,405
2025/11/25 2,005 2,005 2,004 2,005 207
2025/11/21 1,993 2,005 1,993 2,005 3,378
2025/11/20 2,005 2,005 1,995 2,005 1,136
2025/11/19 2,005 2,005 2,002 2,005 1,469
2025/11/18 1,999 2,001 1,993 2,001 2,035
2025/11/17 2,011 2,011 1,994 2,002 1,586
2025/11/14 2,011 2,011 2,001 2,010 551
2025/11/13 2,011 2,011 2,010 2,011 113
2025/11/12 2,011 2,011 2,008 2,011 670
2025/11/11 2,007 2,011 2,007 2,011 248
2025/11/10 2,005 2,010 2,000 2,010 475
2025/11/07 2,007 2,011 2,007 2,011 118
2025/11/06 2,011 2,011 2,009 2,011 28
2025/11/05 2,010 2,010 2,005 2,008 441
2025/11/04 2,013 2,013 2,009 2,010 643
2025/10/31 2,015 2,015 2,010 2,011 106
2025/10/30 2,020 2,020 2,009 2,014 306
2025/10/29 2,017 2,017 2,015 2,015 66
2025/10/28 2,007 2,017 2,007 2,017 123
2025/10/27 2,017 2,017 2,004 2,013 1,207
2025/10/24 2,020 2,020 2,006 2,014 840
2025/10/23 2,020 2,020 2,015 2,016 294
2025/10/22 2,017 2,017 2,015 2,017 147
2025/10/21 2,015 2,016 2,014 2,014 459
2025/10/20 2,020 2,020 2,011 2,015 678
2025/10/17 2,017 2,020 2,011 2,011 125
2025/10/16 2,013 2,018 2,007 2,017 3,509
2025/10/15 2,020 2,020 2,010 2,010 151
2025/10/14 2,026 2,026 2,008 2,010 203
2025/10/10 2,021 2,021 2,006 2,008 2,217
2025/10/09 2,057 2,057 2,001 2,024 7,093
2025/10/08 2,074 2,074 2,055 2,059 2,598
2025/10/07 2,059 2,059 2,059 2,059 53
2025/10/06 2,060 2,060 2,060 2,060 132
2025/10/03 2,060 2,061 2,050 2,060 105
2025/10/02 2,059 2,059 2,059 2,059 121
2025/10/01 2,056 2,056 2,056 2,056 7
2025/09/30 2,057 2,072 2,057 2,072 158
2025/09/29 2,056 2,056 2,050 2,050 47
2025/09/26 2,056 2,056 2,052 2,052 124
2025/09/25 2,070 2,070 2,053 2,053 284
2025/09/24 2,069 2,069 2,046 2,058 4,869
2025/09/22 2,075 2,075 2,050 2,070 327

このページの先頭へ