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
2026/03/06 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
2025/09/19 2,057 2,057 2,052 2,055 73
2025/09/18 2,056 2,057 2,056 2,057 76
2025/09/17 2,057 2,057 2,057 2,057 73
2025/09/16 2,057 2,057 2,047 2,057 366
2025/09/12 2,073 2,073 2,050 2,050 56
2025/09/11 2,073 2,073 2,050 2,058 593
2025/09/10 2,056 2,058 2,048 2,058 144
2025/09/09 2,057 2,057 2,047 2,047 107
2025/09/08 2,052 2,052 2,045 2,048 387
2025/09/05 2,052 2,052 2,046 2,052 412
2025/09/04 2,063 2,063 2,047 2,048 169
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

このページの先頭へ