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
2021/12/30 2,527 2,527 2,496 2,498 39
2021/12/29 2,502 2,502 2,500 2,500 3
2021/12/28 2,517 2,517 2,494 2,494 17
2021/12/27 2,516 2,516 2,501 2,501 8
2021/12/24 2,520 2,520 2,500 2,500 44
2021/12/23 2,521 2,521 2,521 2,521 6
2021/12/22 2,506 2,506 2,504 2,504 9
2021/12/17 2,509 2,509 2,509 2,509 1
2021/12/14 2,498 2,513 2,498 2,504 23
2021/12/13 2,513 2,513 2,513 2,513 2
2021/12/10 2,506 2,506 2,506 2,506 73
2021/12/09 2,512 2,512 2,496 2,498 7,373
2021/12/08 2,527 2,527 2,509 2,512 26
2021/12/07 2,502 2,502 2,502 2,502 2
2021/12/06 2,507 2,507 2,506 2,506 21
2021/12/03 2,501 2,506 2,501 2,506 14
2021/12/02 2,518 2,518 2,501 2,501 19
2021/12/01 2,492 2,492 2,486 2,491 63
2021/11/29 2,489 2,490 2,489 2,490 12
2021/11/25 2,487 2,494 2,487 2,494 3
2021/11/24 2,493 2,493 2,489 2,489 99
2021/11/22 2,503 2,509 2,503 2,509 7
2021/11/19 2,502 2,503 2,502 2,503 18
2021/11/18 2,503 2,503 2,503 2,503 1
2021/11/17 2,498 2,500 2,492 2,500 70
2021/11/16 2,518 2,518 2,501 2,501 32
2021/11/11 2,513 2,513 2,499 2,499 5,333
2021/11/09 2,515 2,515 2,503 2,503 1,888
2021/11/08 2,508 2,508 2,507 2,507 88
2021/11/05 2,500 2,509 2,500 2,504 6,348
2021/11/04 2,480 2,497 2,480 2,490 192
2021/11/02 2,483 2,491 2,483 2,491 21
2021/11/01 2,497 2,497 2,483 2,490 18
2021/10/29 2,502 2,502 2,488 2,488 79
2021/10/28 2,492 2,501 2,492 2,499 214
2021/10/27 2,493 2,494 2,493 2,494 3
2021/10/26 2,508 2,508 2,489 2,489 2,394
2021/10/25 2,504 2,504 2,484 2,490 313
2021/10/22 2,496 2,496 2,480 2,483 24
2021/10/21 2,508 2,508 2,493 2,493 6
2021/10/20 2,491 2,491 2,481 2,481 71
2021/10/19 2,505 2,505 2,490 2,490 6
2021/10/18 2,511 2,511 2,496 2,496 35
2021/10/15 2,494 2,508 2,494 2,508 1,541
2021/10/14 2,498 2,498 2,491 2,491 8
2021/10/13 2,490 2,490 2,478 2,478 2,680
2021/10/12 2,503 2,503 2,490 2,491 144
2021/10/11 2,497 2,497 2,491 2,492 47
2021/10/08 2,519 2,519 2,502 2,503 11
2021/10/07 2,513 2,514 2,513 2,514 6
2021/10/06 2,528 2,528 2,511 2,511 7
2021/10/05 2,527 2,527 2,520 2,520 2
2021/10/04 2,520 2,526 2,520 2,525 51
2021/10/01 2,528 2,528 2,519 2,519 4
2021/09/30 2,523 2,523 2,523 2,523 1
2021/09/29 2,492 2,515 2,492 2,513 155
2021/09/28 2,521 2,521 2,521 2,521 103
2021/09/27 2,532 2,532 2,517 2,517 5
2021/09/24 2,522 2,522 2,517 2,517 79
2021/09/22 2,520 2,530 2,520 2,522 190
2021/09/21 2,528 2,528 2,528 2,528 18
2021/09/16 2,530 2,530 2,526 2,526 17
2021/09/15 2,538 2,538 2,535 2,535 10
2021/09/14 2,532 2,532 2,532 2,532 7
2021/09/13 2,540 2,540 2,527 2,528 23
2021/09/10 2,528 2,539 2,528 2,539 1,504
2021/09/09 2,527 2,527 2,527 2,527 1,010
2021/09/08 2,529 2,529 2,524 2,524 5
2021/09/07 2,536 2,536 2,530 2,535 2,654
2021/09/06 2,547 2,547 2,547 2,547 200
2021/09/03 2,535 2,539 2,533 2,533 232
2021/09/02 2,535 2,535 2,528 2,528 20
2021/09/01 2,533 2,533 2,533 2,533 1
2021/08/31 2,539 2,540 2,537 2,540 8
2021/08/30 2,537 2,537 2,537 2,537 12
2021/08/27 2,534 2,534 2,533 2,533 2
2021/08/26 2,537 2,537 2,528 2,528 72
2021/08/25 2,526 2,537 2,526 2,537 3
2021/08/24 2,543 2,543 2,543 2,543 4
2021/08/23 2,538 2,544 2,538 2,544 18
2021/08/20 2,524 2,543 2,524 2,543 5
2021/08/19 2,540 2,540 2,539 2,539 145
2021/08/18 2,540 2,540 2,537 2,537 26
2021/08/17 2,526 2,538 2,526 2,538 35
2021/08/16 2,559 2,559 2,544 2,544 8
2021/08/13 2,544 2,544 2,544 2,544 1
2021/08/12 2,545 2,545 2,537 2,537 62
2021/08/11 2,537 2,537 2,537 2,537 105
2021/08/10 2,543 2,543 2,538 2,543 14
2021/08/06 2,543 2,543 2,543 2,543 1
2021/08/05 2,558 2,558 2,550 2,550 11
2021/08/04 2,561 2,561 2,540 2,540 6
2021/08/03 2,548 2,548 2,541 2,541 43
2021/08/02 2,545 2,545 2,545 2,545 2
2021/07/30 2,538 2,538 2,538 2,538 60
2021/07/29 2,548 2,548 2,548 2,548 1
2021/07/28 2,544 2,544 2,539 2,539 2
2021/07/27 2,543 2,543 2,535 2,535 82
2021/07/26 2,543 2,543 2,543 2,543 1
2021/07/21 2,535 2,537 2,533 2,534 68
2021/07/20 2,559 2,559 2,535 2,535 52
2021/07/19 2,541 2,545 2,541 2,545 3
2021/07/16 2,548 2,548 2,548 2,548 1
2021/07/14 2,524 2,526 2,524 2,526 10
2021/07/13 2,543 2,543 2,543 2,543 3
2021/03/22 2,530 2,530 2,516 2,516 31
2021/03/19 2,561 2,561 2,561 2,561 11
2021/03/18 2,519 2,519 2,508 2,511 2,006
2021/03/17 2,527 2,527 2,511 2,519 206
2021/03/16 2,512 2,515 2,512 2,515 51
2021/03/15 2,523 2,523 2,511 2,511 23
2021/03/12 2,513 2,523 2,513 2,522 20
2021/03/11 2,522 2,522 2,517 2,517 26
2021/03/10 2,522 2,522 2,522 2,522 203
2021/03/08 2,524 2,524 2,511 2,511 10
2021/03/04 2,514 2,514 2,513 2,513 9
2021/03/03 2,517 2,524 2,517 2,517 39
2021/03/02 2,516 2,522 2,516 2,516 47
2021/03/01 2,492 2,516 2,492 2,508 132
2021/02/26 2,517 2,517 2,499 2,499 141
2021/02/25 2,521 2,521 2,521 2,521 1
2021/02/24 2,520 2,520 2,518 2,518 14
2021/02/22 2,521 2,521 2,517 2,517 16
2021/02/19 2,524 2,524 2,524 2,524 79
2021/02/17 2,524 2,524 2,521 2,524 34
2021/02/16 2,526 2,527 2,526 2,527 142
2021/02/15 2,529 2,529 2,525 2,528 2,021
2021/02/12 2,543 2,543 2,531 2,541 15
2021/02/10 2,553 2,553 2,527 2,527 122
2021/02/09 2,534 2,538 2,534 2,538 228
2021/02/08 2,535 2,536 2,535 2,536 51
2021/02/05 2,536 2,536 2,526 2,527 174
2021/02/04 2,526 2,536 2,526 2,536 14
2021/02/02 2,538 2,538 2,538 2,538 30
2021/01/29 2,535 2,535 2,534 2,534 10
2021/01/28 2,536 2,536 2,524 2,536 73
2021/01/27 2,538 2,541 2,535 2,535 53
2021/01/26 2,541 2,541 2,538 2,538 4
2021/01/25 2,535 2,535 2,535 2,535 2
2021/01/22 2,538 2,538 2,537 2,537 124
2021/01/21 2,548 2,548 2,534 2,548 48
2021/01/20 2,541 2,541 2,541 2,541 9
2021/01/19 2,537 2,537 2,537 2,537 4
2021/01/18 2,539 2,539 2,531 2,539 6
2021/01/15 2,535 2,535 2,535 2,535 132
2021/01/14 2,543 2,543 2,543 2,543 1
2021/01/13 2,504 2,538 2,504 2,538 37
2021/01/12 2,556 2,556 2,532 2,541 17
2021/01/08 2,564 2,564 2,536 2,548 65
2021/01/07 2,575 2,575 2,547 2,547 45
2021/01/06 2,543 2,543 2,540 2,540 4
2021/01/05 2,548 2,554 2,538 2,553 15
2021/01/04 2,560 2,567 2,539 2,558 73

このページの先頭へ