ブラックロック・ジャパン株式会社 ｉシェアーズ ドイツ国債 ＥＴＦ（為替ヘッジあり）
2857その他/その他/iShares Germany Government Bond JPY Hedged ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 636.0 | 636.6 | 636.0 | 636.4 | -0.6 | -0.09% | 2,150 |
| 2026-03-12 | 637.7 | 637.7 | 637.0 | 637.0 | -3.4 | -0.53% | 295,040 |
| 2026-03-11 | 641.5 | 641.5 | 640.4 | 640.4 | -1.6 | -0.25% | 2,170 |
| 2026-03-10 | 642.8 | 642.9 | 642.0 | 642.0 | +3.1 | +0.49% | 50 |
| 2026-03-09 | 642.1 | 642.1 | 637.4 | 638.9 | -3.2 | -0.50% | 818,340 |
| 2026-03-06 | 642.7 | 642.7 | 642.1 | 642.1 | -3.0 | -0.47% | 248,600 |
| 2026-03-05 | 645.1 | 645.1 | 645.1 | 645.1 | 0.0 | 0.00% | 20 |
| 2026-03-04 | 641.8 | 645.7 | 641.8 | 645.1 | -0.7 | -0.11% | 600 |
| 2026-03-03 | 647.7 | 647.7 | 645.8 | 645.8 | -4.0 | -0.62% | 250,920 |
| 2026-03-02 | 645.4 | 650.2 | 645.4 | 649.8 | +1.8 | +0.28% | 1,239,480 |
| 2026-02-27 | 646.9 | 648.0 | 646.9 | 648.0 | +1.5 | +0.23% | 131,260 |
| 2026-02-26 | 647.6 | 647.6 | 646.5 | 646.5 | +0.3 | +0.05% | 230 |
| 2026-02-25 | 646.9 | 646.9 | 646.2 | 646.2 | -0.7 | -0.11% | 100 |
| 2026-02-24 | 649.0 | 649.0 | 646.6 | 646.9 | +1.5 | +0.23% | 1,990 |
| 2026-02-20 | 645.2 | 645.4 | 645.2 | 645.4 | +0.3 | +0.05% | 130 |
| 2026-02-19 | 645.9 | 646.0 | 645.1 | 645.1 | +0.3 | +0.05% | 40 |
| 2026-02-18 | 645.9 | 645.9 | 644.8 | 644.8 | -0.7 | -0.11% | 110 |
| 2026-02-17 | 642.2 | 645.5 | 642.2 | 645.5 | +1.3 | +0.20% | 830 |
| 2026-02-16 | 645.0 | 645.1 | 644.2 | 644.2 | -0.7 | -0.11% | 360 |
| 2026-02-13 | 645.2 | 645.2 | 644.7 | 644.9 | +1.6 | +0.25% | 148,510 |
| 2026-02-12 | 642.5 | 643.4 | 642.5 | 643.3 | +0.8 | +0.12% | 220 |
| 2026-02-10 | 640.9 | 642.5 | 640.9 | 642.5 | +1.0 | +0.16% | 320 |
| 2026-02-09 | 641.5 | 641.8 | 641.4 | 641.5 | -3.8 | -0.59% | 620 |
| 2026-02-06 | 641.9 | 645.3 | 641.8 | 645.3 | +4.4 | +0.69% | 984,850 |
| 2026-02-05 | 640.2 | 641.0 | 640.2 | 640.9 | +0.7 | +0.11% | 170 |
| 2026-02-04 | 641.3 | 641.3 | 640.2 | 640.2 | -1.1 | -0.17% | 200 |
| 2026-02-03 | 642.5 | 642.5 | 640.2 | 641.3 | -1.3 | -0.20% | 250 |
| 2026-02-02 | 640.6 | 642.6 | 640.6 | 642.6 | +0.9 | +0.14% | 360 |
| 2026-01-30 | 640.5 | 641.7 | 640.5 | 641.7 | +1.2 | +0.19% | 210 |
| 2026-01-29 | 642.0 | 642.0 | 640.0 | 640.5 | +0.5 | +0.08% | 1,810 |
| 2026-01-28 | 643.7 | 643.7 | 640.0 | 640.0 | -0.7 | -0.11% | 1,120 |
| 2026-01-27 | 641.0 | 641.0 | 639.9 | 640.7 | +0.6 | +0.09% | 120 |
| 2026-01-26 | 642.4 | 642.4 | 640.1 | 640.1 | -0.2 | -0.03% | 170 |
| 2026-01-23 | 639.4 | 640.6 | 639.4 | 640.3 | -0.6 | -0.09% | 750 |
| 2026-01-22 | 639.4 | 640.9 | 639.4 | 640.9 | -1.1 | -0.17% | 1,620 |
| 2026-01-21 | 644.6 | 644.6 | 640.4 | 642.0 | +1.2 | +0.19% | 810 |
| 2026-01-20 | 645.5 | 645.5 | 640.8 | 640.8 | -1.3 | -0.20% | 200 |
| 2026-01-19 | 641.9 | 642.1 | 641.9 | 642.1 | +0.2 | +0.03% | 70 |
| 2026-01-16 | 645.4 | 645.4 | 641.7 | 641.9 | -0.8 | -0.12% | 100 |
| 2026-01-15 | 642.0 | 643.0 | 641.8 | 642.7 | +2.0 | +0.31% | 850 |
| 2026-01-14 | 641.5 | 641.5 | 640.5 | 640.7 | -0.2 | -0.03% | 550 |
| 2026-01-13 | 642.3 | 642.3 | 640.9 | 640.9 | 0.0 | 0.00% | 370 |
| 2026-01-09 | 641.7 | 641.7 | 640.7 | 640.9 | +0.2 | +0.03% | 160 |
| 2026-01-08 | 643.9 | 643.9 | 640.7 | 640.7 | -2.6 | -0.40% | 540 |
| 2026-01-07 | 643.6 | 643.6 | 642.2 | 643.3 | +2.4 | +0.37% | 1,060 |
| 2026-01-06 | 641.8 | 641.8 | 640.9 | 640.9 | +0.5 | +0.08% | 190 |
| 2026-01-05 | 648.4 | 648.4 | 640.0 | 640.4 | -2.1 | -0.33% | 102,200 |
| 2025-12-30 | 640.9 | 644.4 | 640.9 | 642.5 | +1.6 | +0.25% | 2,710 |
| 2025-12-29 | 643.9 | 643.9 | 640.8 | 640.9 | -2.6 | -0.40% | 210 |
| 2025-12-26 | 650.5 | 650.5 | 642.0 | 643.5 | -3.5 | -0.54% | 385,640 |
| 2025-12-25 | 651.6 | 651.8 | 641.6 | 647.0 | +5.4 | +0.84% | 720 |
| 2025-12-24 | 642.6 | 642.7 | 641.6 | 641.6 | +1.3 | +0.20% | 1,220 |
| 2025-12-23 | 640.8 | 640.8 | 639.0 | 640.3 | +0.7 | +0.11% | 2,010 |
| 2025-12-22 | 641.4 | 641.4 | 639.0 | 639.6 | -2.4 | -0.37% | 1,410 |
| 2025-12-19 | 642.7 | 642.7 | 641.7 | 642.0 | -0.8 | -0.12% | 200 |
| 2025-12-18 | 643.1 | 643.1 | 642.0 | 642.8 | +0.8 | +0.12% | 640 |
| 2025-12-17 | 646.0 | 646.0 | 642.0 | 642.0 | +0.1 | +0.02% | 600 |
| 2025-12-16 | 643.3 | 643.3 | 641.9 | 641.9 | +0.5 | +0.08% | 350 |
| 2025-12-15 | 641.6 | 642.8 | 641.4 | 641.4 | -0.9 | -0.14% | 820 |
| 2025-12-12 | 643.8 | 643.8 | 641.5 | 642.3 | -1.1 | -0.17% | 152,600 |
| 2025-12-11 | 646.9 | 646.9 | 642.6 | 643.4 | +1.3 | +0.20% | 420 |
| 2025-12-10 | 642.7 | 642.8 | 642.1 | 642.1 | +0.6 | +0.09% | 140 |
| 2025-12-09 | 644.3 | 644.3 | 641.5 | 641.5 | -2.5 | -0.39% | 682,190 |
| 2025-12-08 | 648.2 | 648.2 | 643.9 | 644.0 | -2.8 | -0.43% | 2,280 |
| 2025-12-05 | 646.8 | 646.8 | 646.6 | 646.8 | +1.4 | +0.22% | 100 |
| 2025-12-04 | 647.5 | 647.5 | 645.4 | 645.4 | -2.0 | -0.31% | 880 |
| 2025-12-03 | 647.4 | 647.4 | 647.3 | 647.4 | +1.2 | +0.19% | 60 |
| 2025-12-02 | 650.0 | 650.0 | 646.2 | 646.2 | -6.7 | -1.03% | 184,150 |
| 2025-12-01 | 651.3 | 652.9 | 648.5 | 652.9 | +2.9 | +0.45% | 630 |
| 2025-11-28 | 653.7 | 653.7 | 648.7 | 650.0 | -1.9 | -0.29% | 350 |
| 2025-11-27 | 650.9 | 651.9 | 649.7 | 651.9 | +1.8 | +0.28% | 590 |
| 2025-11-26 | 648.2 | 650.5 | 648.2 | 650.1 | +0.6 | +0.09% | 1,180 |
| 2025-11-25 | 650.3 | 650.3 | 649.5 | 649.5 | +0.7 | +0.11% | 300 |
| 2025-11-21 | 649.8 | 649.8 | 648.3 | 648.8 | +0.1 | +0.02% | 1,240 |
| 2025-11-20 | 649.1 | 649.1 | 648.2 | 648.7 | -1.0 | -0.15% | 520 |
| 2025-11-19 | 648.6 | 649.7 | 648.6 | 649.7 | +0.1 | +0.02% | 180 |
| 2025-11-18 | 649.2 | 649.6 | 648.5 | 649.6 | +1.5 | +0.23% | 50 |
| 2025-11-17 | 650.0 | 650.0 | 648.1 | 648.1 | -1.9 | -0.29% | 1,550 |
| 2025-11-14 | 654.1 | 654.1 | 650.0 | 650.0 | -2.3 | -0.35% | 1,140 |
| 2025-11-13 | 652.4 | 652.4 | 652.3 | 652.3 | +0.5 | +0.08% | 420 |
| 2025-11-12 | 652.1 | 652.1 | 651.0 | 651.8 | +1.2 | +0.18% | 110 |
| 2025-11-11 | 651.3 | 651.3 | 650.6 | 650.6 | +0.5 | +0.08% | 40 |
| 2025-11-10 | 655.4 | 655.4 | 650.1 | 650.1 | -1.3 | -0.20% | 860 |
| 2025-11-07 | 651.8 | 651.8 | 651.4 | 651.4 | +0.3 | +0.05% | 130 |
| 2025-11-06 | 655.7 | 655.7 | 651.0 | 651.1 | -1.0 | -0.15% | 750 |
| 2025-11-05 | 652.2 | 652.8 | 652.1 | 652.1 | +1.1 | +0.17% | 630 |
| 2025-11-04 | 655.0 | 655.0 | 650.5 | 651.0 | -1.7 | -0.26% | 580 |
| 2025-10-31 | 652.0 | 652.7 | 652.0 | 652.7 | +0.3 | +0.05% | 70 |
| 2025-10-30 | 662.2 | 662.2 | 652.2 | 652.4 | +0.2 | +0.03% | 460 |
| 2025-10-29 | 653.8 | 653.8 | 652.2 | 652.2 | -0.7 | -0.11% | 360 |
| 2025-10-28 | 653.8 | 653.8 | 652.9 | 652.9 | +0.8 | +0.12% | 260 |
| 2025-10-27 | 657.6 | 657.6 | 652.1 | 652.1 | -3.4 | -0.52% | 370 |
| 2025-10-23 | 656.4 | 656.4 | 655.0 | 655.5 | +0.2 | +0.03% | 420 |
| 2025-10-22 | 655.0 | 656.0 | 655.0 | 655.3 | +3.6 | +0.55% | 480 |
| 2025-10-21 | 651.7 | 651.7 | 651.7 | 651.7 | 0.0 | 0.00% | — |
| 2025-10-20 | 656.0 | 656.0 | 651.7 | 651.7 | -4.5 | -0.69% | 5,720 |
| 2025-10-17 | 655.0 | 657.1 | 655.0 | 656.2 | +1.4 | +0.21% | 880 |
| 2025-10-16 | 655.2 | 655.6 | 649.3 | 654.8 | +4.8 | +0.74% | 2,770 |
| 2025-10-15 | 653.4 | 653.9 | 650.0 | 650.0 | -3.4 | -0.52% | 250 |
| 2025-10-14 | 653.7 | 654.2 | 652.2 | 653.4 | +3.2 | +0.49% | 398,500 |
| 2025-10-10 | 650.4 | 650.4 | 649.0 | 650.2 | -0.1 | -0.02% | 740 |
| 2025-10-09 | 651.4 | 651.4 | 649.7 | 650.3 | -2.9 | -0.44% | 2,730 |
| 2025-10-08 | 653.4 | 653.4 | 651.4 | 653.2 | +1.7 | +0.26% | 540 |
| 2025-10-07 | 653.2 | 653.2 | 651.5 | 651.5 | +0.1 | +0.02% | 480 |
| 2025-10-06 | 653.8 | 653.8 | 651.4 | 651.4 | -0.9 | -0.14% | 1,260 |
| 2025-10-03 | 653.7 | 653.7 | 652.3 | 652.3 | -0.5 | -0.08% | 1,070 |
| 2025-10-02 | 653.8 | 653.8 | 651.8 | 652.8 | +1.5 | +0.23% | 2,590 |
| 2025-10-01 | 652.5 | 652.5 | 651.3 | 651.3 | -0.9 | -0.14% | 230 |
| 2025-09-30 | 653.3 | 653.3 | 652.1 | 652.2 | +1.0 | +0.15% | 260 |
| 2025-09-29 | 651.9 | 651.9 | 651.1 | 651.2 | +1.0 | +0.15% | 50,070 |
| 2025-09-26 | 651.0 | 651.0 | 649.5 | 650.2 | -0.9 | -0.14% | 610 |
| 2025-09-25 | 651.1 | 651.1 | 651.1 | 651.1 | +1.0 | +0.15% | 790 |
| 2025-09-24 | 651.5 | 651.5 | 650.1 | 650.1 | +0.2 | +0.03% | 480 |
| 2025-09-22 | 649.7 | 650.8 | 649.7 | 649.9 | -1.6 | -0.25% | 420 |
| 2025-09-19 | 653.5 | 653.5 | 651.1 | 651.5 | -1.3 | -0.20% | 2,070 |
| 2025-09-18 | 653.8 | 654.1 | 652.8 | 652.8 | +0.4 | +0.06% | 830 |
| 2025-09-17 | 656.9 | 656.9 | 652.4 | 652.4 | -0.9 | -0.14% | 390 |
| 2025-09-16 | 656.7 | 656.7 | 653.0 | 653.3 | +0.1 | +0.02% | 2,280 |
| 2025-09-12 | 654.7 | 654.7 | 653.2 | 653.2 | -1.7 | -0.26% | 570 |
| 2025-09-11 | 655.1 | 655.1 | 653.8 | 654.9 | — | — | 6,110 |
直近120営業日分を表示