iシェアーズ ドイツ国債 ETF(H有)(2857)の株価時系列情報
iシェアーズ ドイツ国債 ETF(H有)(2857)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 694 | 694 | 680 | 680 | 230 |
| 2024/12/27 | 692 | 692 | 685 | 685 | 30 |
| 2024/12/26 | 695 | 695 | 680 | 683 | 1,990 |
| 2024/12/24 | 685 | 685 | 685 | 685 | 130 |
| 2024/12/23 | 685 | 686 | 685 | 685 | 80 |
| 2024/12/20 | 686 | 686 | 685 | 685 | 30 |
| 2024/12/19 | 698 | 698 | 685 | 686 | 100,440 |
| 2024/12/18 | 689 | 689 | 689 | 689 | 10 |
| 2024/12/16 | 692 | 692 | 688 | 688 | 300 |
| 2024/12/13 | 685 | 690 | 685 | 690 | 140 |
| 2024/12/12 | 698 | 698 | 692 | 692 | 970 |
| 2024/12/11 | 695 | 695 | 693 | 693 | 240 |
| 2024/12/10 | 698 | 698 | 695 | 695 | 50 |
| 2024/12/09 | 698 | 698 | 698 | 698 | 10 |
| 2024/12/06 | 698 | 698 | 696 | 697 | 40 |
| 2024/12/05 | 697 | 698 | 697 | 698 | 100 |
| 2024/12/04 | 693 | 698 | 693 | 697 | 340 |
| 2024/12/03 | 700 | 700 | 697 | 698 | 590 |
| 2024/12/02 | 700 | 700 | 696 | 697 | 950 |
| 2024/11/29 | 697 | 697 | 694 | 694 | 70 |
| 2024/11/28 | 692 | 693 | 692 | 692 | 270 |
| 2024/11/27 | 691 | 693 | 691 | 693 | 30 |
| 2024/11/25 | 690 | 690 | 689 | 690 | 28,500 |
| 2024/11/22 | 690 | 690 | 686 | 686 | 120 |
| 2024/11/19 | 680 | 685 | 680 | 685 | 20 |
| 2024/11/18 | 695 | 695 | 678 | 686 | 15,650 |
| 2024/11/15 | 690 | 690 | 684 | 685 | 230 |
| 2024/11/14 | 686 | 686 | 681 | 682 | 160 |
| 2024/11/13 | 684 | 684 | 682 | 683 | 890 |
| 2024/11/12 | 688 | 688 | 682 | 686 | 260 |
| 2024/11/11 | 680 | 684 | 680 | 684 | 16,390 |
| 2024/11/08 | 685 | 685 | 681 | 681 | 110 |
| 2024/11/07 | 685 | 685 | 681 | 682 | 160 |
| 2024/11/06 | 685 | 685 | 678 | 680 | 680 |
| 2024/11/05 | 685 | 685 | 682 | 682 | 160 |
| 2024/11/01 | 685 | 685 | 683 | 683 | 20 |
| 2024/10/31 | 685 | 685 | 680 | 681 | 73,490 |
| 2024/10/30 | 690 | 690 | 686 | 687 | 250 |
| 2024/10/29 | 688 | 688 | 688 | 688 | 730 |
| 2024/10/28 | 691 | 691 | 684 | 684 | 110 |
| 2024/10/25 | 695 | 695 | 688 | 689 | 250 |
| 2024/10/24 | 685 | 686 | 685 | 686 | 880 |
| 2024/10/23 | 690 | 690 | 685 | 685 | 760 |
| 2024/10/22 | 686 | 686 | 685 | 686 | 1,520 |
| 2024/10/21 | 691 | 691 | 690 | 691 | 2,320 |
| 2024/10/18 | 695 | 695 | 690 | 690 | 150 |
| 2024/10/17 | 686 | 690 | 686 | 690 | 140 |
| 2024/10/16 | 686 | 690 | 686 | 690 | 310 |
| 2024/10/15 | 688 | 689 | 688 | 689 | 72,210 |
| 2024/10/11 | 686 | 689 | 686 | 688 | 100 |
| 2024/10/10 | 688 | 688 | 686 | 686 | 1,720 |
| 2024/10/09 | 687 | 691 | 687 | 690 | 160 |
| 2024/10/08 | 692 | 692 | 691 | 691 | 890 |
| 2024/10/07 | 696 | 696 | 692 | 693 | 3,070 |
| 2024/10/04 | 699 | 699 | 694 | 694 | 120 |
| 2024/10/03 | 690 | 697 | 690 | 697 | 40 |
| 2024/10/02 | 699 | 701 | 699 | 700 | 2,120 |
| 2024/10/01 | 700 | 700 | 696 | 696 | 150 |
| 2024/09/30 | 700 | 700 | 696 | 696 | 130 |
| 2024/09/27 | 699 | 699 | 696 | 696 | 40 |
| 2024/09/26 | 699 | 699 | 693 | 695 | 161,300 |
| 2024/09/25 | 699 | 699 | 695 | 696 | 1,730 |
| 2024/09/24 | 696 | 696 | 695 | 695 | 100,110 |
| 2024/09/20 | 699 | 699 | 693 | 695 | 330 |
| 2024/09/19 | 692 | 692 | 692 | 692 | 2,360 |
| 2024/09/17 | 700 | 700 | 696 | 696 | 1,260 |
| 2024/09/13 | 700 | 700 | 696 | 698 | 630 |
| 2024/09/12 | 700 | 700 | 697 | 697 | 980 |
| 2024/09/11 | 698 | 698 | 698 | 698 | 160 |
| 2024/09/10 | 695 | 695 | 695 | 695 | 300 |
| 2024/09/09 | 698 | 698 | 692 | 692 | 35,110 |
| 2024/09/06 | 694 | 695 | 694 | 695 | 2,210 |
| 2024/09/05 | 702 | 702 | 694 | 694 | 870 |
| 2024/09/04 | 691 | 692 | 691 | 692 | 1,360 |
| 2024/09/03 | 693 | 693 | 688 | 688 | 370 |
| 2024/09/02 | 687 | 690 | 687 | 688 | 36,540 |
| 2024/08/30 | 695 | 695 | 691 | 691 | 440 |
| 2024/08/28 | 686 | 691 | 686 | 691 | 80 |
| 2024/08/27 | 691 | 691 | 691 | 691 | 570 |
| 2024/08/26 | 697 | 697 | 692 | 694 | 220 |
| 2024/08/23 | 696 | 696 | 691 | 691 | 1,920 |
| 2024/08/22 | 694 | 694 | 693 | 694 | 920 |
| 2024/08/21 | 696 | 696 | 694 | 694 | 1,850 |
| 2024/08/20 | 692 | 692 | 692 | 692 | 110 |
| 2024/08/19 | 696 | 696 | 691 | 692 | 1,510 |
| 2024/08/16 | 696 | 696 | 691 | 692 | 280 |
| 2024/08/15 | 694 | 694 | 693 | 694 | 3,550 |
| 2024/08/14 | 695 | 696 | 695 | 696 | 390 |
| 2024/08/13 | 693 | 694 | 693 | 694 | 410 |
| 2024/08/09 | 688 | 693 | 688 | 693 | 500 |
| 2024/08/08 | 693 | 693 | 693 | 693 | 300 |
| 2024/08/07 | 690 | 695 | 690 | 694 | 660 |
| 2024/08/06 | 698 | 698 | 694 | 694 | 960 |
| 2024/08/05 | 700 | 700 | 697 | 698 | 2,790 |
| 2024/08/02 | 692 | 693 | 692 | 693 | 1,620 |
| 2024/08/01 | 690 | 690 | 690 | 690 | 960 |
| 2024/07/31 | 688 | 688 | 688 | 688 | 420 |
| 2024/07/30 | 686 | 687 | 686 | 687 | 250 |
| 2024/07/29 | 685 | 686 | 685 | 686 | 950 |
| 2024/07/26 | 688 | 688 | 683 | 685 | 940 |
| 2024/07/25 | 687 | 687 | 681 | 683 | 880 |
| 2024/07/24 | 682 | 683 | 682 | 683 | 390 |
| 2024/07/23 | 682 | 682 | 682 | 682 | 10 |
| 2024/07/22 | 688 | 688 | 682 | 682 | 138,640 |
| 2024/07/19 | 688 | 688 | 683 | 683 | 160,360 |
| 2024/07/18 | 684 | 684 | 684 | 684 | 590 |
| 2024/07/17 | 688 | 688 | 685 | 685 | 240 |
| 2024/07/16 | 685 | 685 | 682 | 682 | 1,010 |
| 2024/07/12 | 686 | 686 | 681 | 681 | 140 |
| 2024/07/11 | 684 | 684 | 679 | 679 | 90 |
| 2024/07/10 | 678 | 679 | 678 | 678 | 130 |
| 2024/07/09 | 689 | 689 | 680 | 681 | 2,570 |
| 2024/07/08 | 691 | 691 | 679 | 679 | 2,450 |
| 2024/07/05 | 682 | 682 | 677 | 677 | 10,360 |
| 2024/07/04 | 681 | 681 | 678 | 679 | 90 |
| 2024/07/03 | 683 | 683 | 677 | 677 | 50 |
| 2024/07/02 | 678 | 678 | 677 | 677 | 11,730 |
| 2024/07/01 | 691 | 691 | 680 | 680 | 4,200 |
| 2024/06/28 | 689 | 689 | 683 | 683 | 460 |
| 2024/06/27 | 682 | 684 | 682 | 683 | 660 |
| 2024/06/26 | 685 | 685 | 685 | 685 | 650 |
| 2024/06/25 | 687 | 687 | 686 | 687 | 100 |
| 2024/06/24 | 682 | 687 | 682 | 687 | 9,320 |
| 2024/06/21 | 686 | 686 | 685 | 686 | 570 |
| 2024/06/20 | 687 | 687 | 686 | 686 | 2,160 |
| 2024/06/19 | 686 | 688 | 686 | 688 | 1,260 |
| 2024/06/18 | 688 | 688 | 686 | 686 | 170 |
| 2024/06/17 | 682 | 688 | 682 | 688 | 1,290 |
| 2024/06/14 | 682 | 683 | 681 | 683 | 900 |
| 2024/06/13 | 682 | 682 | 679 | 679 | 110 |
| 2024/06/12 | 674 | 677 | 674 | 677 | 1,070 |
| 2024/06/11 | 677 | 677 | 674 | 674 | 690 |
| 2024/06/10 | 682 | 682 | 676 | 676 | 580 |
| 2024/06/07 | 680 | 680 | 679 | 679 | 640 |
| 2024/06/06 | 682 | 682 | 681 | 681 | 440 |
| 2024/06/05 | 682 | 682 | 680 | 680 | 1,330 |
| 2024/06/03 | 680 | 680 | 675 | 676 | 330 |
| 2024/05/31 | 680 | 680 | 674 | 675 | 73,820 |
| 2024/05/30 | 674 | 675 | 673 | 675 | 5,610 |
| 2024/05/29 | 677 | 677 | 676 | 676 | 1,160 |
| 2024/05/28 | 684 | 684 | 679 | 680 | 90 |
| 2024/05/27 | 684 | 684 | 678 | 678 | 330 |
| 2024/05/24 | 680 | 680 | 678 | 678 | 1,300 |
| 2024/05/23 | 688 | 688 | 680 | 681 | 340 |
| 2024/05/22 | 682 | 682 | 682 | 682 | 240 |
| 2024/05/21 | 680 | 682 | 680 | 682 | 1,060 |
| 2024/05/20 | 699 | 703 | 682 | 682 | 6,350 |
| 2024/05/17 | 685 | 685 | 684 | 684 | 2,270 |
| 2024/05/16 | 684 | 688 | 684 | 688 | 74,520 |
| 2024/05/15 | 682 | 682 | 682 | 682 | 990 |
| 2024/05/14 | 683 | 683 | 683 | 683 | 2,370 |
| 2024/05/13 | 688 | 688 | 682 | 683 | 2,190 |
| 2024/05/10 | 689 | 689 | 684 | 685 | 3,360 |
| 2024/05/09 | 690 | 690 | 684 | 684 | 1,250 |
| 2024/05/08 | 691 | 691 | 686 | 687 | 990 |
| 2024/05/07 | 681 | 687 | 681 | 687 | 480 |
| 2024/05/02 | 676 | 682 | 676 | 682 | 4,910 |
| 2024/05/01 | 679 | 680 | 679 | 680 | 1,460 |
| 2024/04/30 | 679 | 684 | 679 | 684 | 2,080 |
| 2024/04/26 | 678 | 678 | 677 | 678 | 2,470 |
| 2024/04/25 | 680 | 681 | 679 | 680 | 810 |
| 2024/04/24 | 689 | 689 | 683 | 683 | 130 |
| 2024/04/23 | 686 | 686 | 686 | 686 | 80 |
| 2024/04/22 | 689 | 691 | 683 | 683 | 3,570 |
| 2024/04/19 | 690 | 690 | 684 | 688 | 4,410 |
| 2024/04/18 | 679 | 688 | 679 | 688 | 2,800 |
| 2024/04/17 | 684 | 686 | 684 | 685 | 2,060 |
| 2024/04/16 | 690 | 690 | 688 | 689 | 670 |
| 2024/04/15 | 695 | 695 | 690 | 691 | 6,230 |
| 2024/04/12 | 692 | 692 | 687 | 688 | 4,780 |
| 2024/04/11 | 693 | 694 | 688 | 688 | 4,450 |
| 2024/04/10 | 694 | 694 | 689 | 692 | 3,470 |
| 2024/04/09 | 702 | 702 | 692 | 692 | 5,050 |
| 2024/04/08 | 696 | 696 | 692 | 692 | 750 |
| 2024/04/05 | 695 | 695 | 695 | 695 | 10 |
| 2024/04/04 | 691 | 696 | 691 | 694 | 470 |
| 2024/04/03 | 694 | 694 | 693 | 693 | 830 |
| 2024/04/02 | 700 | 700 | 694 | 694 | 730 |
| 2024/04/01 | 700 | 700 | 697 | 698 | 270 |
| 2024/03/29 | 696 | 700 | 696 | 697 | 400 |
| 2024/03/28 | 697 | 697 | 697 | 697 | 240 |
| 2024/03/27 | 696 | 696 | 696 | 696 | 140 |
| 2024/03/26 | 698 | 698 | 695 | 695 | 190 |
| 2024/03/25 | 697 | 697 | 696 | 697 | 1,330 |
| 2024/03/22 | 693 | 694 | 693 | 694 | 1,630 |
| 2024/03/21 | 700 | 700 | 691 | 691 | 490 |
| 2024/03/19 | 691 | 691 | 690 | 691 | 5,830 |
| 2024/03/18 | 700 | 700 | 691 | 692 | 130 |
| 2024/03/15 | 704 | 704 | 691 | 692 | 72,300 |
| 2024/03/14 | 695 | 695 | 693 | 694 | 610 |
| 2024/03/13 | 697 | 697 | 696 | 696 | 5,090 |
| 2024/03/12 | 699 | 699 | 698 | 698 | 820 |
| 2024/03/11 | 696 | 701 | 696 | 700 | 570 |
| 2024/03/08 | 691 | 698 | 691 | 698 | 120 |
| 2024/03/07 | 696 | 696 | 696 | 696 | 20 |
| 2024/03/06 | 696 | 698 | 696 | 698 | 7,490 |
| 2024/03/05 | 700 | 700 | 694 | 694 | 290 |
| 2024/03/04 | 702 | 702 | 694 | 694 | 60 |
| 2024/03/01 | 691 | 693 | 691 | 693 | 144,630 |
| 2024/02/29 | 692 | 692 | 691 | 691 | 550 |
| 2024/02/28 | 691 | 691 | 690 | 691 | 200 |
| 2024/02/27 | 701 | 701 | 692 | 692 | 2,480 |
| 2024/02/26 | 704 | 704 | 696 | 696 | 390 |
| 2024/02/22 | 692 | 693 | 691 | 692 | 1,340 |
| 2024/02/21 | 698 | 698 | 695 | 695 | 160 |
| 2024/02/20 | 702 | 702 | 694 | 694 | 1,350 |
| 2024/02/19 | 703 | 703 | 694 | 694 | 2,660 |
| 2024/02/16 | 705 | 705 | 695 | 696 | 200 |
| 2024/02/15 | 698 | 700 | 698 | 698 | 3,310 |
| 2024/02/14 | 691 | 695 | 691 | 694 | 770 |
| 2024/02/13 | 702 | 702 | 696 | 696 | 450 |
| 2024/02/09 | 704 | 704 | 696 | 696 | 1,330 |
| 2024/02/08 | 699 | 699 | 699 | 699 | 140 |
| 2024/02/07 | 708 | 708 | 701 | 702 | 230 |
| 2024/02/06 | 706 | 706 | 700 | 700 | 210,430 |
| 2024/02/05 | 707 | 707 | 702 | 702 | 101,480 |
| 2024/02/02 | 711 | 711 | 707 | 707 | 380 |
| 2024/02/01 | 709 | 709 | 705 | 707 | 1,190 |
| 2024/01/31 | 700 | 704 | 700 | 704 | 1,160 |
| 2024/01/30 | 703 | 705 | 703 | 704 | 1,430 |
| 2024/01/29 | 706 | 706 | 701 | 702 | 1,570 |
| 2024/01/26 | 700 | 703 | 700 | 703 | 1,910 |
| 2024/01/25 | 697 | 699 | 697 | 699 | 1,430 |
| 2024/01/24 | 700 | 700 | 699 | 700 | 143,700 |
| 2024/01/23 | 704 | 704 | 704 | 704 | 10 |
| 2024/01/22 | 698 | 702 | 698 | 702 | 1,000 |
| 2024/01/19 | 700 | 700 | 699 | 699 | 470 |
| 2024/01/18 | 709 | 709 | 702 | 702 | 390 |
| 2024/01/17 | 710 | 710 | 701 | 704 | 2,340 |
| 2024/01/16 | 705 | 705 | 704 | 704 | 60 |
| 2024/01/15 | 710 | 710 | 707 | 708 | 950 |
| 2024/01/12 | 706 | 708 | 706 | 708 | 1,370 |
| 2024/01/11 | 706 | 706 | 704 | 704 | 2,220 |
| 2024/01/10 | 708 | 708 | 706 | 706 | 4,430 |
| 2024/01/09 | 711 | 713 | 710 | 713 | 2,630 |
| 2024/01/05 | 713 | 714 | 712 | 712 | 10,510 |
| 2024/01/04 | 722 | 722 | 719 | 719 | 150 |