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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,107 | 2,107 | 2,100 | 2,100 | 4,027 |
| 2024/10/03 | 2,155 | 2,155 | 2,107 | 2,107 | 1,111 |
| 2024/10/02 | 2,105 | 2,110 | 2,105 | 2,105 | 52 |
| 2024/10/01 | 2,105 | 2,105 | 2,100 | 2,100 | 27 |
| 2024/09/30 | 2,107 | 2,107 | 2,105 | 2,105 | 15 |
| 2024/09/27 | 2,110 | 2,110 | 2,097 | 2,097 | 185 |
| 2024/09/26 | 2,101 | 2,101 | 2,095 | 2,095 | 13 |
| 2024/09/25 | 2,106 | 2,106 | 2,102 | 2,102 | 132 |
| 2024/09/24 | 2,105 | 2,105 | 2,103 | 2,103 | 54 |
| 2024/09/20 | 2,100 | 2,101 | 2,098 | 2,099 | 37 |
| 2024/09/19 | 2,094 | 2,094 | 2,094 | 2,094 | 3 |
| 2024/09/18 | 2,094 | 2,094 | 2,091 | 2,091 | 27 |
| 2024/09/17 | 2,098 | 2,100 | 2,093 | 2,093 | 134 |
| 2024/09/13 | 2,096 | 2,097 | 2,096 | 2,097 | 2 |
| 2024/09/12 | 2,097 | 2,097 | 2,097 | 2,097 | 51 |
| 2024/09/11 | 2,091 | 2,098 | 2,091 | 2,098 | 229 |
| 2024/09/10 | 2,093 | 2,093 | 2,093 | 2,093 | 358 |
| 2024/09/09 | 2,093 | 2,093 | 2,092 | 2,092 | 6 |
| 2024/09/06 | 2,092 | 2,092 | 2,092 | 2,092 | 250 |
| 2024/09/05 | 2,087 | 2,091 | 2,087 | 2,091 | 34 |
| 2024/09/04 | 2,082 | 2,085 | 2,082 | 2,085 | 53 |
| 2024/09/03 | 2,082 | 2,082 | 2,080 | 2,080 | 8 |
| 2024/09/02 | 2,084 | 2,084 | 2,081 | 2,081 | 9 |
| 2024/08/30 | 2,085 | 2,085 | 2,083 | 2,083 | 9 |
| 2024/08/29 | 2,088 | 2,088 | 2,085 | 2,085 | 1,065 |
| 2024/08/28 | 2,089 | 2,089 | 2,082 | 2,082 | 106 |
| 2024/08/27 | 2,090 | 2,090 | 2,082 | 2,083 | 215 |
| 2024/08/26 | 2,093 | 2,093 | 2,084 | 2,084 | 20 |
| 2024/08/23 | 2,086 | 2,086 | 2,084 | 2,084 | 65 |
| 2024/08/22 | 2,092 | 2,092 | 2,085 | 2,085 | 84 |
| 2024/08/21 | 2,090 | 2,090 | 2,083 | 2,090 | 256 |
| 2024/08/20 | 2,087 | 2,087 | 2,086 | 2,086 | 38 |
| 2024/08/19 | 2,087 | 2,087 | 2,081 | 2,087 | 176 |
| 2024/08/16 | 2,093 | 2,093 | 2,086 | 2,087 | 648 |
| 2024/08/15 | 2,090 | 2,090 | 2,086 | 2,087 | 33 |
| 2024/08/14 | 2,087 | 2,087 | 2,086 | 2,086 | 106 |
| 2024/08/13 | 2,082 | 2,082 | 2,082 | 2,082 | 39 |
| 2024/08/09 | 2,083 | 2,083 | 2,079 | 2,079 | 33 |
| 2024/08/08 | 2,081 | 2,081 | 2,080 | 2,080 | 23 |
| 2024/08/07 | 2,076 | 2,080 | 2,076 | 2,080 | 4 |
| 2024/08/06 | 2,083 | 2,083 | 2,074 | 2,075 | 3,039 |
| 2024/08/05 | 2,085 | 2,089 | 2,084 | 2,089 | 13,105 |
| 2024/08/02 | 2,088 | 2,088 | 2,084 | 2,085 | 127 |
| 2024/08/01 | 2,085 | 2,089 | 2,082 | 2,082 | 5,002 |
| 2024/07/31 | 2,078 | 2,078 | 2,078 | 2,078 | 235 |
| 2024/07/30 | 2,075 | 2,075 | 2,075 | 2,075 | 1 |
| 2024/07/29 | 2,073 | 2,080 | 2,073 | 2,074 | 2,268 |
| 2024/07/26 | 2,072 | 2,072 | 2,072 | 2,072 | 2 |
| 2024/07/25 | 2,069 | 2,075 | 2,069 | 2,075 | 21 |
| 2024/07/24 | 2,074 | 2,074 | 2,070 | 2,070 | 4,077 |
| 2024/07/23 | 2,067 | 2,067 | 2,067 | 2,067 | 69 |
| 2024/07/22 | 2,073 | 2,073 | 2,067 | 2,067 | 15 |
| 2024/07/19 | 2,074 | 2,074 | 2,070 | 2,070 | 23 |
| 2024/07/18 | 2,075 | 2,075 | 2,072 | 2,072 | 20 |
| 2024/07/17 | 2,090 | 2,090 | 2,070 | 2,075 | 96 |
| 2024/07/16 | 2,071 | 2,071 | 2,067 | 2,067 | 4,065 |
| 2024/07/12 | 2,069 | 2,069 | 2,065 | 2,068 | 9 |
| 2024/07/11 | 2,065 | 2,065 | 2,062 | 2,063 | 56 |
| 2024/07/10 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
| 2024/07/09 | 2,065 | 2,065 | 2,065 | 2,065 | 33 |
| 2024/07/08 | 2,065 | 2,065 | 2,061 | 2,065 | 56 |
| 2024/07/05 | 2,062 | 2,062 | 2,059 | 2,059 | 561 |
| 2024/07/04 | 2,066 | 2,066 | 2,059 | 2,061 | 33 |
| 2024/07/03 | 2,059 | 2,059 | 2,058 | 2,058 | 3 |
| 2024/07/02 | 2,050 | 2,057 | 2,050 | 2,052 | 270 |
| 2024/07/01 | 2,065 | 2,065 | 2,052 | 2,056 | 7,226 |
| 2024/06/28 | 2,061 | 2,061 | 2,056 | 2,060 | 266 |
| 2024/06/27 | 2,060 | 2,060 | 2,052 | 2,052 | 62 |
| 2024/06/26 | 2,062 | 2,064 | 2,058 | 2,058 | 3 |
| 2024/06/25 | 2,064 | 2,064 | 2,058 | 2,062 | 762 |
| 2024/06/24 | 2,063 | 2,063 | 2,060 | 2,060 | 30 |
| 2024/06/21 | 2,062 | 2,062 | 2,057 | 2,059 | 47 |
| 2024/06/20 | 2,061 | 2,061 | 2,060 | 2,060 | 65 |
| 2024/06/19 | 2,063 | 2,063 | 2,062 | 2,062 | 130 |
| 2024/06/18 | 2,060 | 2,060 | 2,054 | 2,059 | 1,151 |
| 2024/06/17 | 2,065 | 2,065 | 2,061 | 2,061 | 15 |
| 2024/06/14 | 2,060 | 2,061 | 2,060 | 2,061 | 61 |
| 2024/06/13 | 2,058 | 2,058 | 2,057 | 2,058 | 3,056 |
| 2024/06/12 | 2,050 | 2,052 | 2,046 | 2,047 | 607 |
| 2024/06/11 | 2,048 | 2,051 | 2,044 | 2,044 | 724 |
| 2024/06/10 | 2,079 | 2,080 | 2,047 | 2,050 | 1,621 |
| 2024/06/07 | 2,060 | 2,060 | 2,058 | 2,059 | 1,011 |
| 2024/06/06 | 2,070 | 2,070 | 2,057 | 2,058 | 68 |
| 2024/06/04 | 2,055 | 2,055 | 2,055 | 2,055 | 25 |
| 2024/06/03 | 2,053 | 2,054 | 2,053 | 2,053 | 47 |
| 2024/05/31 | 2,051 | 2,051 | 2,047 | 2,051 | 60 |
| 2024/05/30 | 2,048 | 2,048 | 2,045 | 2,048 | 18 |
| 2024/05/29 | 2,055 | 2,055 | 2,052 | 2,052 | 8 |
| 2024/05/28 | 2,057 | 2,057 | 2,056 | 2,056 | 49 |
| 2024/05/27 | 2,065 | 2,065 | 2,056 | 2,056 | 141 |
| 2024/05/24 | 2,112 | 2,112 | 2,055 | 2,055 | 611 |
| 2024/05/23 | 2,080 | 2,080 | 2,061 | 2,062 | 36 |
| 2024/05/22 | 2,062 | 2,063 | 2,060 | 2,062 | 35 |
| 2024/05/21 | 2,070 | 2,070 | 2,060 | 2,060 | 861 |
| 2024/05/20 | 2,017 | 2,064 | 2,017 | 2,062 | 448 |
| 2024/05/17 | 2,067 | 2,068 | 2,066 | 2,067 | 27 |
| 2024/05/16 | 2,065 | 2,067 | 2,065 | 2,067 | 14 |
| 2024/05/15 | 2,061 | 2,062 | 2,060 | 2,060 | 91 |
| 2024/05/14 | 2,060 | 2,064 | 2,060 | 2,064 | 3,488 |
| 2024/05/13 | 2,062 | 2,062 | 2,061 | 2,062 | 153 |
| 2024/05/10 | 2,067 | 2,067 | 2,062 | 2,067 | 858 |
| 2024/05/09 | 2,068 | 2,068 | 2,060 | 2,060 | 1,714 |
| 2024/05/08 | 2,070 | 2,070 | 2,069 | 2,069 | 46 |
| 2024/05/07 | 2,068 | 2,069 | 2,064 | 2,069 | 180 |
| 2024/05/02 | 2,070 | 2,070 | 2,052 | 2,061 | 776 |
| 2024/05/01 | 2,065 | 2,065 | 2,051 | 2,051 | 132 |
| 2024/04/30 | 2,055 | 2,063 | 2,055 | 2,060 | 608 |
| 2024/04/26 | 2,053 | 2,054 | 2,050 | 2,054 | 62 |
| 2024/04/25 | 2,056 | 2,058 | 2,054 | 2,055 | 103 |
| 2024/04/24 | 2,065 | 2,065 | 2,063 | 2,064 | 857 |
| 2024/04/23 | 2,065 | 2,065 | 2,060 | 2,060 | 2,300 |
| 2024/04/22 | 2,065 | 2,065 | 2,051 | 2,056 | 2,593 |
| 2024/04/19 | 2,061 | 2,064 | 2,061 | 2,064 | 56 |
| 2024/04/18 | 2,050 | 2,063 | 2,050 | 2,063 | 97 |
| 2024/04/17 | 2,061 | 2,061 | 2,059 | 2,060 | 159 |
| 2024/04/16 | 2,067 | 2,067 | 2,065 | 2,065 | 29 |
| 2024/04/15 | 2,069 | 2,072 | 2,069 | 2,072 | 116 |
| 2024/04/12 | 2,070 | 2,070 | 2,067 | 2,070 | 1,005 |
| 2024/04/11 | 2,071 | 2,072 | 2,070 | 2,071 | 345 |
| 2024/04/10 | 2,094 | 2,094 | 2,080 | 2,081 | 1,870 |
| 2024/04/09 | 2,120 | 2,122 | 2,120 | 2,122 | 231 |
| 2024/04/08 | 2,127 | 2,127 | 2,123 | 2,123 | 808 |
| 2024/04/05 | 2,126 | 2,127 | 2,126 | 2,127 | 151 |
| 2024/04/04 | 2,120 | 2,120 | 2,119 | 2,119 | 6 |
| 2024/04/03 | 2,124 | 2,124 | 2,120 | 2,120 | 39 |
| 2024/04/02 | 2,123 | 2,124 | 2,122 | 2,124 | 2,875 |
| 2024/04/01 | 2,138 | 2,138 | 2,131 | 2,131 | 427 |
| 2024/03/29 | 2,121 | 2,127 | 2,121 | 2,127 | 17 |
| 2024/03/28 | 2,127 | 2,127 | 2,127 | 2,127 | 210 |
| 2024/03/26 | 2,121 | 2,121 | 2,121 | 2,121 | 500 |
| 2024/03/25 | 2,125 | 2,125 | 2,125 | 2,125 | 6 |
| 2024/03/21 | 2,117 | 2,122 | 2,116 | 2,116 | 405 |
| 2024/03/19 | 2,113 | 2,113 | 2,113 | 2,113 | 210 |
| 2024/03/18 | 2,116 | 2,116 | 2,116 | 2,116 | 6 |
| 2024/03/15 | 2,101 | 2,113 | 2,101 | 2,113 | 20 |
| 2024/03/14 | 2,123 | 2,123 | 2,123 | 2,123 | 500 |
| 2024/03/12 | 2,130 | 2,130 | 2,118 | 2,118 | 5 |
| 2024/03/11 | 2,127 | 2,127 | 2,127 | 2,127 | 350 |
| 2024/03/08 | 2,121 | 2,121 | 2,115 | 2,115 | 240 |
| 2024/03/07 | 2,115 | 2,115 | 2,115 | 2,115 | 200 |
| 2024/03/06 | 2,116 | 2,117 | 2,115 | 2,117 | 751 |
| 2024/03/05 | 2,106 | 2,111 | 2,106 | 2,111 | 11 |
| 2024/03/04 | 2,111 | 2,111 | 2,106 | 2,106 | 380 |
| 2024/03/01 | 2,104 | 2,104 | 2,102 | 2,104 | 19,418 |
| 2024/02/29 | 2,103 | 2,103 | 2,103 | 2,103 | 4 |
| 2024/02/28 | 2,107 | 2,107 | 2,101 | 2,101 | 372 |
| 2024/02/27 | 2,120 | 2,120 | 2,108 | 2,108 | 655 |
| 2024/02/26 | 2,119 | 2,120 | 2,119 | 2,120 | 10 |
| 2024/02/22 | 2,110 | 2,110 | 2,110 | 2,110 | 60 |
| 2024/02/21 | 2,115 | 2,115 | 2,115 | 2,115 | 1 |
| 2024/02/20 | 2,111 | 2,111 | 2,111 | 2,111 | 7 |
| 2024/02/19 | 2,113 | 2,113 | 2,111 | 2,111 | 16 |
| 2024/02/16 | 2,110 | 2,117 | 2,110 | 2,116 | 88 |
| 2024/02/15 | 2,114 | 2,114 | 2,114 | 2,114 | 2 |
| 2024/02/14 | 2,109 | 2,109 | 2,102 | 2,102 | 224 |
| 2024/02/13 | 2,114 | 2,114 | 2,111 | 2,111 | 65 |
| 2024/02/09 | 2,115 | 2,116 | 2,110 | 2,110 | 22 |
| 2024/02/08 | 2,120 | 2,120 | 2,120 | 2,120 | 107 |
| 2024/02/07 | 2,119 | 2,119 | 2,119 | 2,119 | 1 |
| 2024/02/06 | 2,114 | 2,114 | 2,114 | 2,114 | 24 |
| 2024/02/05 | 2,123 | 2,123 | 2,123 | 2,123 | 108 |
| 2024/02/02 | 2,136 | 2,136 | 2,133 | 2,133 | 6 |
| 2024/02/01 | 2,133 | 2,133 | 2,133 | 2,133 | 2,179 |
| 2024/01/31 | 2,129 | 2,129 | 2,123 | 2,129 | 141 |
| 2024/01/30 | 2,128 | 2,136 | 2,128 | 2,135 | 1,549 |
| 2024/01/29 | 2,127 | 2,129 | 2,122 | 2,129 | 396 |
| 2024/01/25 | 2,112 | 2,116 | 2,111 | 2,116 | 62 |
| 2024/01/24 | 2,117 | 2,117 | 2,112 | 2,112 | 100 |
| 2024/01/23 | 2,121 | 2,121 | 2,121 | 2,121 | 4 |
| 2024/01/22 | 2,114 | 2,119 | 2,114 | 2,114 | 1,515 |
| 2024/01/19 | 2,110 | 2,114 | 2,110 | 2,114 | 10 |
| 2024/01/18 | 2,107 | 2,114 | 2,107 | 2,114 | 69 |
| 2024/01/17 | 2,122 | 2,122 | 2,115 | 2,121 | 283 |
| 2024/01/16 | 2,124 | 2,124 | 2,124 | 2,124 | 3 |
| 2024/01/15 | 2,124 | 2,129 | 2,124 | 2,129 | 249 |
| 2024/01/12 | 2,128 | 2,128 | 2,122 | 2,123 | 119 |
| 2024/01/11 | 2,120 | 2,120 | 2,114 | 2,114 | 54 |
| 2024/01/10 | 2,123 | 2,123 | 2,122 | 2,122 | 131 |
| 2024/01/09 | 2,122 | 2,128 | 2,122 | 2,122 | 113 |
| 2024/01/05 | 2,120 | 2,126 | 2,120 | 2,123 | 248 |
| 2024/01/04 | 2,136 | 2,140 | 2,136 | 2,140 | 222 |