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
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
2023/09/22 2,077 2,077 2,073 2,073 9
2023/09/21 2,072 2,072 2,071 2,071 32
2023/09/20 2,075 2,075 2,070 2,070 184
2023/09/19 2,080 2,080 2,073 2,080 31
2023/09/15 2,080 2,089 2,080 2,081 46
2023/09/14 2,081 2,081 2,074 2,080 11
2023/09/13 2,077 2,077 2,074 2,074 13
2023/09/12 2,088 2,088 2,085 2,085 354
2023/09/11 2,088 2,088 2,081 2,082 200
2023/09/08 2,083 2,085 2,083 2,085 7
2023/09/07 2,081 2,081 2,076 2,076 113
2023/09/06 2,088 2,088 2,077 2,083 26
2023/09/05 2,090 2,090 2,085 2,089 31
2023/09/04 2,094 2,094 2,091 2,091 7
2023/09/01 2,096 2,096 2,085 2,085 2
2023/08/31 2,090 2,090 2,085 2,085 8
2023/08/30 2,071 2,083 2,071 2,083 9
2023/08/29 2,090 2,090 2,082 2,088 7
2023/08/28 2,102 2,102 2,090 2,090 5
2023/08/25 2,094 2,094 2,087 2,087 9
2023/08/24 2,079 2,093 2,079 2,092 147
2023/08/23 2,096 2,096 2,071 2,071 5
2023/08/22 2,083 2,083 2,076 2,076 6
2023/08/21 2,085 2,085 2,081 2,081 55
2023/08/18 2,091 2,091 2,068 2,079 428
2023/08/17 2,083 2,083 2,075 2,075 15
2023/08/16 2,082 2,082 2,080 2,081 22
2023/08/15 2,089 2,089 2,080 2,088 14
2023/08/14 2,092 2,092 2,087 2,087 81
2023/08/10 2,102 2,102 2,092 2,092 57
2023/08/09 2,103 2,103 2,096 2,098 7
2023/08/08 2,098 2,098 2,096 2,096 6
2023/08/07 2,086 2,096 2,086 2,096 38
2023/08/04 2,095 2,095 2,086 2,086 7
2023/08/03 2,101 2,101 2,087 2,087 406
2023/08/02 2,094 2,096 2,094 2,096 405
2023/08/01 2,094 2,094 2,094 2,094 5
2023/07/31 2,103 2,103 2,094 2,094 6
2023/07/28 2,097 2,097 2,084 2,091 339
2023/07/27 2,094 2,097 2,094 2,097 7
2023/07/26 2,102 2,102 2,090 2,090 12
2023/07/25 2,103 2,103 2,090 2,090 7
2023/07/24 2,099 2,099 2,092 2,093 32
2023/07/21 2,092 2,092 2,091 2,092 4
2023/07/20 2,103 2,103 2,088 2,089 10
2023/07/19 2,100 2,100 2,091 2,100 157
2023/07/18 2,095 2,095 2,087 2,089 28
2023/07/14 2,088 2,088 2,086 2,087 191
2023/07/13 2,091 2,091 2,078 2,078 102
2023/07/12 2,078 2,078 2,077 2,077 8
2023/07/11 2,089 2,089 2,075 2,075 291
2023/07/10 2,075 2,075 2,070 2,074 6
2023/07/07 2,073 2,073 2,073 2,073 51
2023/07/06 2,087 2,087 2,082 2,082 12
2023/07/05 2,089 2,089 2,078 2,080 51
2023/07/04 2,101 2,101 2,083 2,084 136
2023/07/03 2,091 2,091 2,079 2,079 15
2023/06/30 2,089 2,089 2,077 2,078 32
2023/06/29 2,093 2,093 2,089 2,089 23
2023/06/28 2,090 2,090 2,088 2,088 29
2023/06/27 2,094 2,094 2,086 2,093 7
2023/06/26 2,092 2,092 2,091 2,091 544
2023/06/23 2,080 2,080 2,080 2,080 8
2023/06/22 2,088 2,088 2,088 2,088 31
2023/06/21 2,089 2,089 2,089 2,089 1
2023/06/20 2,132 2,132 2,083 2,084 163
2023/06/19 2,094 2,094 2,086 2,086 24
2023/06/16 2,104 2,104 2,085 2,085 58
2023/06/15 2,090 2,090 2,088 2,088 39
2023/06/14 2,096 2,096 2,083 2,091 712
2023/06/13 2,101 2,102 2,094 2,094 7
2023/06/12 2,101 2,101 2,098 2,098 58
2023/06/09 2,095 2,095 2,094 2,095 3
2023/06/08 2,093 2,093 2,082 2,090 367
2023/06/07 2,102 2,102 2,102 2,102 1
2023/06/06 2,098 2,098 2,094 2,094 21
2023/06/05 2,117 2,117 2,098 2,098 197
2023/06/02 2,123 2,123 2,107 2,107 113
2023/06/01 2,098 2,105 2,098 2,105 93
2023/05/31 2,090 2,098 2,089 2,098 4
2023/05/30 2,093 2,093 2,087 2,087 4
2023/05/29 2,088 2,088 2,084 2,084 53
2023/05/26 2,081 2,081 2,070 2,081 351
2023/05/25 2,088 2,088 2,083 2,083 46
2023/05/24 2,090 2,090 2,087 2,087 21
2023/05/23 2,088 2,088 2,088 2,088 18
2023/05/22 2,083 2,091 2,083 2,083 18
2023/05/19 2,089 2,089 2,083 2,086 528
2023/05/18 2,092 2,094 2,091 2,093 12
2023/05/17 2,092 2,093 2,090 2,093 129
2023/05/16 2,103 2,104 2,103 2,104 18
2023/05/15 2,109 2,109 2,094 2,101 51
2023/05/12 2,108 2,108 2,100 2,100 5
2023/05/11 2,101 2,101 2,097 2,097 19
2023/05/10 2,113 2,113 2,099 2,099 68
2023/05/09 2,105 2,105 2,104 2,105 8
2023/05/08 2,111 2,111 2,100 2,106 168
2023/05/02 2,122 2,122 2,097 2,097 14
2023/05/01 2,109 2,109 2,098 2,098 1,030
2023/04/28 2,090 2,093 2,086 2,093 69
2023/04/27 2,095 2,096 2,095 2,096 2
2023/04/26 2,100 2,100 2,083 2,099 8,584
2023/04/25 2,090 2,092 2,090 2,092 17
2023/04/24 2,094 2,095 2,094 2,095 122
2023/04/21 2,097 2,098 2,094 2,098 115
2023/04/20 2,095 2,120 2,083 2,120 53,849
2023/04/19 2,137 2,137 2,116 2,116 198
2023/04/18 2,118 2,119 2,118 2,118 28
2023/04/17 2,122 2,122 2,121 2,122 8
2023/04/14 2,124 2,124 2,123 2,124 19
2023/04/13 2,124 2,124 2,124 2,124 1
2023/04/12 2,124 2,124 2,118 2,123 77
2023/04/11 2,134 2,134 2,134 2,134 1
2023/04/10 2,140 2,140 2,138 2,138 114
2023/04/07 2,158 2,159 2,157 2,159 47
2023/04/06 2,169 2,169 2,154 2,156 27
2023/04/05 2,132 2,150 2,132 2,145 1,099
2023/04/04 2,146 2,149 2,146 2,146 6
2023/04/03 2,161 2,161 2,144 2,144 13
2023/03/31 2,133 2,133 2,131 2,132 4
2023/03/30 2,132 2,132 2,132 2,132 1
2023/03/29 2,142 2,142 2,126 2,126 56
2023/03/28 2,141 2,141 2,135 2,136 8
2023/03/27 2,177 2,177 2,144 2,144 282
2023/03/24 2,184 2,184 2,146 2,149 166
2023/03/23 2,153 2,153 2,153 2,153 4
2023/03/22 2,141 2,141 2,136 2,136 2
2023/03/20 2,125 2,125 2,125 2,125 11
2023/03/17 2,122 2,122 2,114 2,122 926
2023/03/16 2,130 2,131 2,121 2,126 3,927
2023/03/15 2,124 2,124 2,117 2,123 41
2023/03/14 2,141 2,143 2,137 2,137 8,463
2023/03/13 2,126 2,132 2,124 2,132 10
2023/03/10 2,145 2,145 2,121 2,125 110
2023/03/09 2,111 2,114 2,110 2,110 3
2023/03/08 2,114 2,114 2,112 2,112 5
2023/03/07 2,112 2,112 2,111 2,112 13
2023/03/06 2,113 2,113 2,113 2,113 68
2023/03/03 2,113 2,113 2,113 2,113 1
2023/03/02 2,129 2,129 2,119 2,119 2
2023/03/01 2,152 2,152 2,119 2,119 78
2023/02/28 2,163 2,163 2,129 2,129 7
2023/02/27 2,164 2,164 2,135 2,135 61
2023/02/24 2,144 2,144 2,144 2,144 1
2023/02/22 2,134 2,134 2,134 2,134 6
2023/02/21 2,145 2,145 2,145 2,145 26
2023/02/20 2,190 2,190 2,151 2,151 11
2023/02/17 2,148 2,148 2,147 2,147 8
2023/02/16 2,152 2,154 2,152 2,154 6
2023/02/15 2,184 2,184 2,153 2,153 7
2023/02/14 2,161 2,161 2,152 2,152 38
2023/02/13 2,162 2,162 2,162 2,162 2
2023/02/10 2,210 2,210 2,167 2,167 3
2023/02/09 2,202 2,202 2,163 2,163 53
2023/02/08 2,203 2,203 2,170 2,170 37
2023/02/07 2,174 2,175 2,174 2,175 49
2023/02/06 2,209 2,209 2,178 2,178 54
2023/02/03 2,193 2,193 2,186 2,186 15
2023/02/02 2,171 2,171 2,171 2,171 1
2023/01/31 2,160 2,160 2,153 2,158 13
2023/01/30 2,220 2,220 2,167 2,167 38
2023/01/27 2,207 2,207 2,170 2,170 11
2023/01/26 2,163 2,169 2,163 2,169 132
2023/01/25 2,170 2,170 2,169 2,169 3
2023/01/24 2,166 2,166 2,166 2,166 46
2023/01/23 2,162 2,162 2,162 2,162 2
2023/01/20 2,178 2,178 2,170 2,176 60
2023/01/19 2,184 2,184 2,184 2,184 6
2023/01/17 2,202 2,202 2,163 2,163 41
2023/01/16 2,158 2,165 2,158 2,165 7
2023/01/13 2,158 2,164 2,156 2,156 1,034
2023/01/12 2,145 2,161 2,145 2,161 48
2023/01/11 2,145 2,145 2,145 2,145 1
2023/01/10 2,192 2,192 2,147 2,147 54
2023/01/06 2,185 2,185 2,142 2,142 7
2023/01/05 2,135 2,135 2,135 2,135 10
2023/01/04 2,183 2,183 2,133 2,133 106

このページの先頭へ