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
2022/12/30 2,127 2,134 2,127 2,133 10
2022/12/29 2,122 2,127 2,122 2,127 11
2022/12/28 2,128 2,128 2,122 2,122 9
2022/12/27 2,185 2,185 2,128 2,128 17
2022/12/26 2,219 2,219 2,135 2,135 31
2022/12/23 2,142 2,142 2,141 2,141 3
2022/12/22 2,140 2,140 2,140 2,140 2
2022/12/21 2,134 2,134 2,134 2,134 4
2022/12/20 2,144 2,144 2,136 2,136 8
2022/12/19 2,144 2,144 2,144 2,144 1
2022/12/16 2,156 2,156 2,153 2,155 4
2022/12/15 2,173 2,173 2,173 2,173 1
2022/12/14 2,165 2,174 2,165 2,174 18
2022/12/13 2,120 2,211 2,120 2,164 24
2022/12/12 2,210 2,210 2,170 2,170 56
2022/12/09 2,195 2,195 2,172 2,180 13
2022/12/08 2,183 2,189 2,183 2,188 111
2022/12/07 2,190 2,190 2,182 2,183 4
2022/12/06 2,190 2,190 2,178 2,179 4
2022/12/05 2,190 2,190 2,177 2,177 94
2022/12/02 2,185 2,185 2,184 2,184 21
2022/12/01 2,181 2,181 2,175 2,175 2
2022/11/30 2,164 2,165 2,164 2,165 13
2022/11/29 2,112 2,159 2,112 2,158 37
2022/11/28 2,190 2,190 2,156 2,162 15
2022/11/25 2,190 2,190 2,165 2,165 21
2022/11/24 2,161 2,161 2,161 2,161 2
2022/11/21 2,148 2,148 2,142 2,142 42
2022/11/18 2,141 2,148 2,141 2,148 2
2022/11/17 2,140 2,147 2,140 2,146 13
2022/11/16 2,136 2,140 2,136 2,140 9
2022/11/14 2,128 2,128 2,123 2,123 3
2022/11/11 2,107 2,139 2,107 2,130 7
2022/11/10 2,107 2,107 2,104 2,104 3
2022/11/09 2,093 2,105 2,093 2,105 6
2022/11/08 2,098 2,099 2,098 2,099 11
2022/11/07 2,101 2,101 2,101 2,101 56
2022/11/04 2,104 2,105 2,097 2,105 2,504
2022/11/02 2,103 2,103 2,103 2,103 2,000
2022/10/31 2,137 2,137 2,092 2,101 29
2022/10/28 2,106 2,107 2,106 2,106 4
2022/10/27 2,090 2,093 2,090 2,093 9
2022/10/26 2,085 2,100 2,085 2,087 6,640
2022/10/21 2,071 2,071 2,068 2,068 57
2022/10/20 2,088 2,088 2,075 2,075 27
2022/10/17 2,082 2,082 2,082 2,082 3
2022/10/13 2,085 2,085 2,079 2,079 6
2022/10/12 2,089 2,089 2,081 2,081 1,201
2022/10/11 2,097 2,097 2,092 2,092 1,254
2022/10/07 2,110 2,110 2,110 2,110 12
2022/10/03 2,104 2,104 2,103 2,104 6
2022/09/30 2,132 2,132 2,094 2,100 601
2022/09/29 2,110 2,110 2,110 2,110 1
2022/09/28 2,114 2,114 2,110 2,110 106
2022/09/27 2,103 2,121 2,103 2,120 11
2022/09/26 2,154 2,154 2,130 2,130 41
2022/09/22 2,142 2,142 2,140 2,140 505
2022/09/21 2,156 2,156 2,141 2,141 8
2022/09/20 2,164 2,164 2,164 2,164 5
2022/09/16 2,168 2,168 2,160 2,160 16
2022/09/15 2,208 2,208 2,177 2,177 19
2022/09/14 2,188 2,188 2,188 2,188 1
2022/09/12 2,151 2,180 2,151 2,178 205
2022/09/09 2,212 2,212 2,169 2,169 226
2022/09/08 2,240 2,240 2,240 2,240 5
2022/09/07 2,183 2,183 2,180 2,180 11
2022/09/06 2,183 2,184 2,183 2,184 24
2022/09/05 2,249 2,249 2,198 2,198 9
2022/09/02 2,222 2,222 2,187 2,222 7
2022/09/01 2,222 2,222 2,181 2,181 16
2022/08/31 2,194 2,194 2,193 2,194 7
2022/08/30 2,202 2,202 2,194 2,194 2
2022/08/29 2,205 2,205 2,196 2,196 257
2022/08/26 2,233 2,233 2,232 2,232 24
2022/08/25 2,220 2,220 2,212 2,212 54
2022/08/24 2,219 2,220 2,219 2,220 3
2022/08/23 2,226 2,226 2,226 2,226 12
2022/08/22 2,248 2,248 2,231 2,231 28
2022/08/19 2,252 2,252 2,249 2,249 26
2022/08/18 2,290 2,290 2,255 2,256 82
2022/08/17 2,316 2,316 2,276 2,277 20
2022/08/16 2,340 2,340 2,285 2,285 103
2022/08/15 2,320 2,320 2,278 2,279 103
2022/08/12 2,270 2,277 2,270 2,277 15
2022/08/10 2,275 2,275 2,275 2,275 1
2022/08/08 2,280 2,280 2,268 2,268 4,082
2022/08/05 2,300 2,300 2,291 2,291 3
2022/08/04 2,280 2,280 2,280 2,280 2,407
2022/08/03 2,291 2,291 2,283 2,285 4
2022/07/29 2,281 2,282 2,281 2,282 167
2022/07/28 2,288 2,288 2,276 2,276 8
2022/07/26 2,300 2,300 2,264 2,264 603
2022/07/25 2,250 2,264 2,250 2,259 7,821
2022/07/22 2,244 2,244 2,244 2,244 53
2022/07/21 2,260 2,260 2,238 2,239 22
2022/07/19 2,223 2,225 2,223 2,225 62
2022/07/15 2,200 2,200 2,200 2,200 2
2022/07/13 2,231 2,231 2,231 2,231 4
2022/07/11 2,242 2,242 2,212 2,212 150
2022/07/08 2,210 2,210 2,210 2,210 6
2022/07/07 2,240 2,240 2,210 2,210 9
2022/07/06 2,241 2,241 2,241 2,241 1
2022/07/05 2,207 2,207 2,191 2,191 65
2022/07/04 2,294 2,295 2,202 2,207 73
2022/07/01 2,185 2,194 2,185 2,194 7
2022/06/30 2,181 2,181 2,180 2,180 30
2022/06/29 2,174 2,184 2,174 2,184 10
2022/06/28 2,177 2,177 2,177 2,177 20
2022/06/27 2,200 2,200 2,200 2,200 47
2022/06/24 2,150 2,150 2,150 2,150 5
2022/06/23 2,143 2,168 2,143 2,168 12
2022/06/22 2,251 2,251 2,168 2,168 4
2022/06/21 2,153 2,153 2,151 2,151 3
2022/06/20 2,250 2,250 2,165 2,165 9
2022/06/17 2,188 2,188 2,169 2,169 3
2022/06/16 2,188 2,188 2,188 2,188 52
2022/06/15 2,171 2,171 2,165 2,165 28
2022/06/14 2,184 2,184 2,178 2,178 12
2022/06/13 2,230 2,230 2,207 2,207 22
2022/06/10 2,238 2,238 2,224 2,230 1,432
2022/06/09 2,246 2,247 2,245 2,247 23
2022/06/08 2,270 2,270 2,248 2,248 8
2022/06/07 2,256 2,267 2,252 2,252 27
2022/06/06 2,261 2,261 2,256 2,256 18
2022/06/03 2,278 2,278 2,266 2,266 21
2022/06/02 2,278 2,278 2,272 2,272 3
2022/06/01 2,279 2,279 2,266 2,267 6,886
2022/05/31 2,276 2,279 2,271 2,279 13
2022/05/30 2,276 2,285 2,276 2,282 5,009
2022/05/27 2,300 2,300 2,275 2,275 7
2022/05/26 2,280 2,280 2,280 2,280 1
2022/05/24 2,275 2,275 2,275 2,275 3
2022/05/20 2,280 2,280 2,280 2,280 1
2022/05/19 2,299 2,299 2,279 2,279 7
2022/05/18 2,288 2,288 2,281 2,281 2
2022/05/16 2,305 2,305 2,291 2,291 2
2022/05/13 2,280 2,292 2,280 2,285 2,512
2022/05/12 2,285 2,285 2,283 2,283 25
2022/05/11 2,276 2,276 2,276 2,276 71
2022/05/10 2,284 2,284 2,268 2,268 12
2022/05/09 2,275 2,275 2,259 2,260 1,011
2022/05/06 2,294 2,294 2,275 2,275 68
2022/05/02 2,313 2,313 2,288 2,296 622
2022/04/28 2,283 2,296 2,283 2,296 950
2022/04/27 2,330 2,330 2,316 2,316 3
2022/04/26 2,330 2,330 2,330 2,330 2
2022/04/25 2,322 2,322 2,305 2,307 11
2022/04/22 2,333 2,333 2,309 2,309 28
2022/04/21 2,321 2,321 2,317 2,317 5
2022/04/20 2,318 2,320 2,316 2,320 36
2022/04/19 2,339 2,339 2,319 2,328 18
2022/04/18 2,327 2,327 2,318 2,318 11
2022/04/15 2,330 2,331 2,322 2,330 24
2022/04/14 2,316 2,336 2,316 2,336 813
2022/04/13 2,321 2,321 2,321 2,321 1
2022/04/12 2,329 2,329 2,320 2,320 7
2022/04/11 2,352 2,352 2,333 2,333 37
2022/04/08 2,359 2,359 2,352 2,352 2
2022/04/07 2,353 2,353 2,353 2,353 109
2022/04/06 2,376 2,376 2,355 2,355 107
2022/04/05 2,376 2,376 2,375 2,375 2
2022/04/04 2,369 2,369 2,369 2,369 16
2022/03/31 2,379 2,379 2,358 2,358 11
2022/03/29 2,356 2,361 2,354 2,361 10
2022/03/28 2,355 2,358 2,352 2,352 136
2022/03/25 2,382 2,382 2,365 2,365 33
2022/03/24 2,382 2,382 2,382 2,382 1
2022/03/23 2,367 2,367 2,365 2,365 12
2022/03/22 2,383 2,383 2,365 2,365 51
2022/03/18 2,367 2,367 2,367 2,367 8
2022/03/17 2,368 2,368 2,367 2,367 6
2022/03/16 2,370 2,370 2,368 2,368 4
2022/03/15 2,368 2,368 2,366 2,366 40
2022/03/14 2,376 2,376 2,371 2,371 4
2022/03/11 2,389 2,389 2,389 2,389 1
2022/03/10 2,408 2,408 2,379 2,379 17
2022/03/09 2,391 2,391 2,381 2,381 1,012
2022/03/08 2,407 2,407 2,394 2,400 5,184
2022/03/07 2,447 2,447 2,420 2,420 16
2022/03/04 2,420 2,423 2,414 2,423 38
2022/03/03 2,437 2,437 2,422 2,423 201
2022/03/02 2,429 2,429 2,418 2,418 4,318
2022/03/01 2,448 2,448 2,405 2,408 2,032
2022/02/28 2,429 2,429 2,405 2,405 3
2022/02/25 2,432 2,432 2,395 2,396 16
2022/02/24 2,432 2,432 2,400 2,409 90
2022/02/22 2,444 2,444 2,409 2,409 93
2022/02/21 2,449 2,449 2,415 2,415 8
2022/02/18 2,420 2,420 2,409 2,409 5
2022/02/17 2,429 2,429 2,408 2,408 6
2022/02/16 2,437 2,437 2,400 2,400 11
2022/02/15 2,437 2,437 2,405 2,405 16
2022/02/14 2,449 2,449 2,408 2,408 180
2022/02/10 2,440 2,440 2,418 2,418 1,514
2022/02/09 2,439 2,439 2,413 2,413 520
2022/02/08 2,411 2,411 2,408 2,408 23
2022/02/07 2,434 2,435 2,418 2,419 46
2022/02/04 2,436 2,436 2,422 2,434 7,794
2022/02/03 2,473 2,473 2,459 2,459 3
2022/02/02 2,474 2,474 2,453 2,453 18
2022/02/01 2,471 2,471 2,455 2,455 57
2022/01/31 2,481 2,481 2,466 2,466 5
2022/01/28 2,483 2,483 2,469 2,469 6
2022/01/27 2,483 2,483 2,470 2,470 5
2022/01/26 2,471 2,472 2,470 2,472 6
2022/01/24 2,478 2,478 2,473 2,473 11
2022/01/21 2,470 2,470 2,470 2,470 6
2022/01/20 2,483 2,483 2,469 2,469 2
2022/01/19 2,483 2,483 2,483 2,483 2
2022/01/18 2,487 2,487 2,471 2,471 6
2022/01/17 2,477 2,477 2,467 2,467 38
2022/01/14 2,484 2,484 2,484 2,484 1
2022/01/13 2,495 2,495 2,482 2,482 6
2022/01/12 2,481 2,481 2,480 2,480 2
2022/01/11 2,490 2,490 2,480 2,480 75
2022/01/07 2,486 2,486 2,485 2,485 107
2022/01/06 2,496 2,496 2,485 2,489 11
2022/01/05 2,485 2,492 2,485 2,492 220
2022/01/04 2,492 2,492 2,491 2,492 26

このページの先頭へ