iShares $ Corp Bond UCITS ETF USD (Dist)

LQDE
🏛️ ドイツ →
88.46
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 88.54 88.57 88.37 88.46 0.0M
2025-09-25 88.04 88.35 87.99 88.35 0.0M
2025-09-24 88.04 88.50 88.04 88.27 0.0M
2025-09-23 88.20 88.20 87.95 88.00 0.0M
2025-09-22 88.55 88.55 88.09 88.09 0.0M
2025-09-19 88.33 88.53 88.27 88.53 0.0M
2025-09-18 88.39 88.45 88.11 88.22 0.0M
2025-09-17 87.94 88.48 87.94 88.27 0.0M
2025-09-16 88.74 88.74 88.15 88.18 0.0M
2025-09-15 88.81 88.91 88.63 88.86 0.0M
2025-09-12 88.77 89.03 88.77 88.83 0.0M
2025-09-11 88.84 88.97 88.76 88.97 0.0M
2025-09-10 89.39 89.79 89.39 89.79 0.0M
2025-09-09 89.19 89.38 89.13 89.35 0.0M
2025-09-08 89.51 89.51 89.28 89.46 0.0M
2025-09-05 89.44 89.51 89.07 89.15 0.0M
2025-09-04 88.62 89.11 88.62 89.08 0.0M
2025-09-03 88.01 88.55 88.01 88.55 0.0M
2025-09-02 87.89 88.21 87.89 88.01 0.0M
2025-09-01 87.75 88.07 87.64 88.07 0.0M
2025-08-29 88.80 88.86 88.04 88.14 0.0M
2025-08-28 88.75 88.86 88.51 88.74 0.0M
2025-08-27 88.87 89.13 88.75 88.77 0.0M
2025-08-26 88.35 88.71 88.32 88.54 0.0M
2025-08-25 88.16 88.43 88.16 88.40 0.0M
2025-08-22 88.35 88.67 88.13 88.39 0.0M
2025-08-21 88.58 88.58 88.20 88.40 0.0M
2025-08-20 88.55 88.55 88.20 88.38 0.0M
2025-08-19 88.04 88.22 87.93 88.17 0.0M
2025-08-18 87.99 88.43 87.99 88.06 0.0M
2025-08-15 88.58 88.58 88.07 88.09 0.0M
2025-08-14 88.60 88.82 88.55 88.64 0.0M
2025-08-13 87.89 88.42 87.89 88.30 0.0M
2025-08-12 88.49 88.66 87.92 87.92 0.0M
2025-08-11 88.17 88.73 88.17 88.69 0.0M
2025-08-08 88.53 88.61 88.02 88.02 0.0M
2025-08-07 88.42 88.85 88.24 88.73 0.0M
2025-08-06 88.94 88.94 88.51 88.51 0.0M
2025-08-05 89.44 89.44 88.99 89.06 0.0M
2025-08-04 88.90 89.07 88.76 89.01 0.0M
2025-08-01 89.25 89.40 88.62 88.96 0.0M
2025-07-31 89.13 89.61 89.13 89.45 0.0M
2025-07-30 88.63 88.96 88.47 88.96 0.0M
2025-07-29 88.01 88.62 87.93 88.56 0.0M
2025-07-28 86.91 87.66 86.91 87.66 0.0M
2025-07-25 86.65 86.85 86.42 86.78 0.0M
2025-07-24 86.29 86.49 86.11 86.45 0.0M
2025-07-23 86.63 86.89 86.50 86.80 0.0M
2025-07-22 86.94 87.00 86.74 86.85 0.0M
2025-07-21 87.18 87.35 86.92 87.03 0.0M
2025-07-18 87.07 87.07 86.80 87.00 0.0M
2025-07-17 86.95 87.32 86.79 87.32 0.0M
2025-07-16 86.44 87.27 85.95 85.95 0.0M
2025-07-15 86.51 86.78 86.43 86.76 0.0M
2025-07-14 86.53 86.60 86.32 86.37 0.0M
2025-07-11 87.00 87.00 86.41 86.41 0.0M
2025-07-10 86.56 87.02 86.53 87.02 0.0M
2025-07-09 86.23 86.59 86.23 86.49 0.0M
2025-07-08 86.34 86.49 86.07 86.43 0.0M
2025-07-07 86.69 86.85 86.40 86.55 0.0M
2025-07-04 86.74 86.82 86.60 86.60 0.0M
2025-07-03 86.83 86.91 86.65 86.83 0.0M
2025-07-02 86.68 86.76 86.59 86.64 0.0M
2025-07-01 87.11 87.11 86.48 86.67 0.0M
2025-06-30 86.66 86.93 86.66 86.72 0.0M
2025-06-27 86.56 86.82 86.51 86.82 0.0M
2025-06-26 86.83 86.83 86.43 86.74 0.0M
2025-06-25 87.32 87.64 86.94 87.06 0.0M
2025-06-24 87.04 87.25 86.85 87.17 0.0M
2025-06-23 87.59 88.08 87.59 87.66 0.0M
2025-06-20 87.22 87.38 87.13 87.33 0.0M
2025-06-19 87.50 87.80 87.50 87.70 0.0M
2025-06-18 87.02 87.71 87.02 87.63 0.0M
2025-06-17 86.71 87.25 86.68 87.25 0.0M
2025-06-16 86.69 86.83 86.37 86.82 0.0M
2025-06-13 87.45 87.74 86.95 86.95 0.0M
2025-06-12 86.97 87.27 86.86 87.07 0.0M
2025-06-11 88.53 88.91 88.33 88.46 0.0M
2025-06-10 88.98 89.15 88.70 88.76 0.0M
2025-06-09 88.47 88.68 88.40 88.68 0.0M
2025-06-06 88.86 89.01 88.63 88.88 0.0M
2025-06-05 89.29 89.33 88.54 88.81 0.0M
2025-06-04 88.79 89.09 88.62 89.09 0.0M
2025-06-03 88.43 88.90 88.43 88.79 0.0M
2025-06-02 88.78 88.78 88.04 88.09 0.0M
2025-05-30 89.36 89.37 88.90 89.20 0.0M
2025-05-29 89.03 89.16 88.69 88.78 0.0M
2025-05-28 88.79 89.11 88.56 88.85 0.0M
2025-05-27 88.40 88.80 88.27 88.80 0.0M
2025-05-26 87.67 88.01 87.35 88.01 0.0M
2025-05-23 88.63 88.64 87.88 87.97 0.0M
2025-05-22 87.77 88.19 87.58 88.19 0.0M
2025-05-21 88.47 88.51 88.00 88.15 0.0M
2025-05-20 89.48 89.52 89.02 89.36 0.0M
2025-05-19 89.35 89.35 88.33 89.18 0.0M
2025-05-16 89.58 90.32 89.58 90.32 0.0M
2025-05-15 89.29 89.77 88.95 89.77 0.0M
2025-05-14 89.90 89.90 89.14 89.30 0.0M
2025-05-13 90.14 90.28 89.71 89.71 0.0M
2025-05-12 89.28 90.41 89.28 90.41 0.0M
2025-05-09 88.90 89.28 88.90 89.18 0.0M
2025-05-08 88.99 89.32 88.99 89.32 0.0M
2025-05-07 88.13 88.80 88.13 88.80 0.0M
2025-05-06 88.46 88.52 88.00 88.24 0.0M
2025-05-05 88.81 88.81 88.16 88.47 0.0M
2025-05-02 89.27 89.27 88.33 88.62 0.0M
2025-04-30 89.23 89.47 88.96 89.38 0.0M
2025-04-29 88.52 89.06 88.52 89.06 0.0M
2025-04-28 88.88 89.17 88.79 88.91 0.0M
2025-04-25 88.45 88.92 88.45 88.78 0.0M
2025-04-24 87.87 88.39 87.36 88.39 0.0M
2025-04-23 87.44 88.42 87.28 88.27 0.0M
2025-04-22 86.49 86.74 86.00 86.49 0.0M
2025-04-17 87.98 88.27 87.68 88.02 0.0M
2025-04-16 87.72 88.01 87.51 87.68 0.0M
2025-04-15 87.43 88.07 87.30 87.98 0.0M
2025-04-14 86.35 87.71 86.32 87.35 0.0M
2025-04-11 87.01 87.27 85.48 85.69 0.0M
2025-04-10 90.79 90.90 88.34 88.34 0.0M
2025-04-09 88.05 89.02 87.25 87.95 0.0M
2025-04-08 91.54 92.09 91.15 91.52 0.0M
2025-04-07 92.27 92.46 91.26 92.31 0.0M
2025-04-04 92.45 93.31 91.91 93.15 0.0M
2025-04-03 92.96 93.24 91.73 92.29 0.0M
2025-04-02 94.24 94.36 93.52 93.74 0.0M
2025-04-01 94.10 94.34 93.86 94.24 0.0M
2025-03-31 93.17 94.00 93.17 93.94 0.0M
2025-03-28 93.62 93.65 93.09 93.29 0.0M
2025-03-27 93.38 93.47 92.95 93.12 0.0M
2025-03-26 93.57 93.62 93.29 93.50 0.0M
2025-03-25 93.59 93.78 93.12 93.78 0.0M
2025-03-24 93.62 93.83 93.35 93.83 0.0M
2025-03-21 93.39 93.95 93.39 93.70 0.0M
2025-03-20 93.35 94.45 93.35 93.97 0.0M
2025-03-19 92.78 93.11 92.61 93.11 0.0M
2025-03-18 92.39 92.53 92.00 92.40 0.0M
2025-03-17 92.89 92.89 92.39 92.73 0.0M
2025-03-14 92.79 92.79 92.13 92.64 0.0M
2025-03-13 92.14 92.50 92.11 92.47 0.0M
2025-03-12 93.51 93.67 93.20 93.32 0.0M
2025-03-11 94.72 94.72 93.53 93.64 0.0M
2025-03-10 94.89 95.08 94.56 94.81 0.0M
2025-03-07 95.00 95.00 94.44 94.67 0.0M
2025-03-06 94.83 95.12 94.50 94.56 0.0M
2025-03-05 96.52 96.54 95.38 95.76 0.0M
2025-03-04 98.50 98.65 97.98 98.19 0.0M
2025-03-03 99.01 99.27 98.08 98.38 0.0M
2025-02-28 99.26 99.26 98.67 98.92 0.0M
2025-02-27 98.08 98.88 98.07 98.88 0.0M
2025-02-26 97.83 98.19 97.82 98.15 0.0M
2025-02-25 98.00 98.00 97.67 97.95 0.0M
2025-02-24 97.30 97.65 97.13 97.65 0.0M
2025-02-21 96.83 97.50 96.81 97.50 0.0M
2025-02-20 96.94 97.19 96.78 97.04 0.0M
2025-02-19 96.84 97.24 96.80 97.24 0.0M
2025-02-18 96.91 97.13 96.87 97.12 0.0M
2025-02-17 97.04 97.14 96.62 97.12 0.0M
2025-02-14 96.90 97.19 96.46 97.19 0.0M
2025-02-13 96.53 97.12 96.48 97.01 0.0M
2025-02-12 97.32 97.33 96.57 96.85 0.0M
2025-02-11 98.29 98.29 97.54 97.72 0.0M
2025-02-10 97.85 98.37 97.85 98.37 0.0M
2025-02-07 97.98 98.02 97.32 98.01 0.0M
2025-02-06 98.02 98.26 98.02 98.07 0.0M
2025-02-05 97.43 97.84 97.16 97.84 0.0M
2025-02-04 97.54 97.54 97.14 97.52 0.0M
2025-02-03 98.57 98.68 97.72 98.31 0.0M
2025-01-31 97.11 97.58 97.11 97.31 0.0M
2025-01-30 96.96 97.52 96.80 97.04 0.0M
2025-01-29 97.22 97.47 96.84 96.97 0.0M
2025-01-28 96.50 96.80 96.50 96.56 0.0M
2025-01-27 96.48 96.48 95.85 96.33 0.0M
2025-01-24 96.21 96.21 95.44 95.71 0.0M
2025-01-23 96.74 96.74 96.14 96.38 0.0M
2025-01-22 96.55 96.65 96.24 96.65 0.0M
2025-01-21 96.86 97.21 96.58 96.71 0.0M
2025-01-20 97.34 97.34 96.21 96.50 0.0M
2025-01-17 97.50 97.74 97.06 97.27 0.0M
2025-01-16 96.87 97.28 96.72 97.28 0.0M
2025-01-15 95.98 97.01 95.75 97.01 0.0M
2025-01-14 96.34 96.34 95.73 95.92 0.0M
2025-01-13 96.28 96.87 96.28 96.63 0.0M
2025-01-10 96.37 96.90 96.07 96.90 0.0M
2025-01-09 96.27 96.80 96.27 96.80 0.0M
2025-01-08 95.91 96.51 95.91 96.51 0.0M
2025-01-07 95.80 95.88 95.43 95.71 0.0M
2025-01-06 96.56 96.64 95.93 96.11 0.0M
2025-01-03 97.42 97.80 97.28 97.46 0.0M
2025-01-02 96.83 97.86 96.75 97.86 0.0M