iShares Global Govt Bond UCITS ETF USD Dist

IGLO
🏛️ ドイツ →
78.15
最終更新: 2025-10-03
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
2022-12-30 85.88 85.89 85.56 85.69 0.0M
2022-12-29 85.75 85.78 85.64 85.73 0.0M
2022-12-28 85.92 86.01 85.76 85.76 0.0M
2022-12-27 86.38 86.38 85.85 85.85 0.0M
2022-12-23 86.76 86.83 86.51 86.63 0.0M
2022-12-22 87.06 87.09 86.83 86.99 0.0M
2022-12-21 86.88 87.17 86.85 87.02 0.0M
2022-12-20 87.01 87.03 86.87 86.93 0.0M
2022-12-19 87.35 87.35 87.00 87.01 0.0M
2022-12-16 87.32 87.50 87.03 87.50 0.0M
2022-12-15 87.89 87.95 87.20 87.28 0.0M
2022-12-14 88.10 88.10 87.67 87.85 0.0M
2022-12-13 88.07 88.21 88.03 88.07 0.0M
2022-12-12 88.38 88.38 88.00 88.10 0.0M
2022-12-09 88.39 89.18 88.30 88.30 0.0M
2022-12-08 88.88 88.91 88.55 88.56 0.0M
2022-12-07 88.85 89.01 88.19 88.97 0.0M
2022-12-06 88.33 88.72 88.33 88.51 0.0M
2022-12-05 88.61 88.61 88.27 88.49 0.0M
2022-12-02 88.72 88.90 88.52 88.52 0.0M
2022-12-01 88.80 88.91 88.40 88.48 0.0M
2022-11-30 88.39 88.54 87.96 88.38 0.0M
2022-11-29 88.68 88.84 88.49 88.59 0.0M
2022-11-28 88.64 88.64 87.82 88.32 0.0M
2022-11-25 88.37 88.64 88.12 88.16 0.0M
2022-11-24 88.58 89.05 88.58 88.63 0.0M
2022-11-23 88.02 88.53 87.95 88.42 0.0M
2022-11-22 88.30 88.57 88.21 88.42 0.0M
2022-11-21 88.34 88.61 88.27 88.49 0.0M
2022-11-18 87.96 88.29 87.60 87.96 0.0M
2022-11-17 88.10 88.36 87.93 88.03 0.0M
2022-11-16 87.42 88.11 87.20 87.79 0.0M
2022-11-15 87.26 87.64 87.06 87.60 0.0M
2022-11-14 87.32 87.73 87.05 87.16 0.0M
2022-11-11 88.12 88.12 87.55 87.59 0.0M
2022-11-10 87.99 88.71 87.99 88.56 0.0M
2022-11-09 87.45 87.89 87.36 87.70 0.0M
2022-11-08 87.19 87.50 87.17 87.20 0.0M
2022-11-07 87.73 87.90 87.42 87.47 0.0M
2022-11-04 88.94 89.15 87.99 87.99 0.0M
2022-11-03 89.03 89.18 88.96 89.05 0.0M
2022-11-02 89.02 89.11 88.62 89.08 0.0M
2022-11-01 88.81 89.10 88.72 88.94 0.0M
2022-10-31 88.66 88.94 88.28 88.74 0.0M
2022-10-28 88.73 88.91 88.44 88.80 0.0M
2022-10-27 87.70 88.98 87.58 88.98 0.0M
2022-10-26 87.98 87.99 87.47 87.71 0.0M
2022-10-25 88.03 88.12 87.87 87.87 0.0M
2022-10-24 87.81 88.34 87.47 87.61 0.0M
2022-10-21 87.96 87.98 87.48 87.85 0.0M
2022-10-20 88.28 88.51 87.94 88.00 0.0M
2022-10-19 88.30 88.60 88.23 88.46 0.0M
2022-10-18 88.41 88.78 88.04 88.31 0.0M
2022-10-17 89.42 89.42 88.80 88.80 0.0M
2022-10-14 89.27 89.93 88.77 88.77 0.0M
2022-10-13 89.60 90.55 88.72 89.12 0.0M
2022-10-12 89.47 89.73 89.18 89.51 0.0M
2022-10-11 89.81 89.90 89.58 89.74 0.0M
2022-10-10 89.96 90.35 89.71 89.80 0.0M
2022-10-07 90.04 90.19 89.76 89.76 0.0M
2022-10-06 89.61 90.04 89.56 89.96 0.0M
2022-10-05 89.75 90.06 89.46 90.06 0.0M
2022-10-04 90.77 91.03 89.97 89.97 0.0M
2022-10-03 90.40 91.15 89.82 90.99 0.0M
2022-09-30 90.40 91.01 90.21 90.43 0.0M
2022-09-29 90.88 91.00 90.20 90.34 0.0M
2022-09-28 90.65 91.49 90.49 91.24 0.0M
2022-09-27 90.94 91.33 90.45 90.45 0.0M
2022-09-26 91.07 91.44 90.83 91.32 0.0M
2022-09-23 91.54 91.68 90.74 91.18 0.0M
2022-09-22 91.01 91.81 91.01 91.05 0.0M
2022-09-21 90.98 91.21 90.75 91.00 0.0M
2022-09-20 90.36 90.63 90.17 90.22 0.0M
2022-09-19 91.10 91.10 90.60 90.63 0.0M
2022-09-16 90.76 91.21 90.76 90.80 0.0M
2022-09-15 91.30 91.30 90.93 90.93 0.0M
2022-09-14 91.26 91.44 90.90 91.32 0.0M
2022-09-13 90.51 90.93 90.50 90.91 0.0M
2022-09-12 90.26 90.96 90.10 90.81 0.0M
2022-09-09 90.96 91.40 90.56 91.28 0.0M
2022-09-08 91.84 91.84 91.63 91.63 0.0M
2022-09-07 92.02 92.24 91.88 91.88 0.0M
2022-09-06 92.20 93.25 92.10 92.45 0.0M
2022-09-05 92.95 92.95 92.48 92.78 0.0M
2022-09-02 92.33 92.66 92.03 92.11 0.0M
2022-09-01 92.39 92.64 92.10 92.61 0.0M
2022-08-31 93.27 93.27 92.48 92.48 0.0M
2022-08-30 93.23 93.23 92.90 92.90 0.0M
2022-08-29 93.36 93.37 93.01 93.17 0.0M
2022-08-26 94.15 94.19 93.18 93.79 0.0M
2022-08-25 93.64 94.03 93.50 94.03 0.0M
2022-08-24 94.13 94.48 93.82 93.82 0.0M
2022-08-23 94.67 94.67 93.90 94.18 0.0M
2022-08-22 94.38 94.38 93.94 94.28 0.0M
2022-08-19 94.18 94.24 93.91 93.92 0.0M
2022-08-18 93.85 94.48 93.77 94.30 0.0M
2022-08-17 94.52 94.52 93.80 93.89 0.0M
2022-08-16 95.07 95.31 94.25 94.44 0.0M
2022-08-15 94.26 94.99 94.26 94.90 0.0M
2022-08-12 93.64 94.59 93.64 93.98 0.0M
2022-08-11 94.31 94.36 93.75 93.78 0.0M
2022-08-10 94.44 94.63 94.17 94.17 0.0M
2022-08-09 94.80 94.80 94.25 94.44 0.0M
2022-08-08 94.66 94.72 94.54 94.56 0.0M
2022-08-05 95.16 95.17 94.60 94.65 0.0M
2022-08-04 95.12 95.58 94.95 95.18 0.0M
2022-08-03 95.42 95.42 94.94 95.17 0.0M
2022-08-02 95.86 96.19 95.67 95.67 0.0M
2022-08-01 95.13 95.36 94.80 95.36 0.0M
2022-07-29 94.82 95.27 94.66 95.27 0.0M
2022-07-28 93.96 95.27 93.89 95.20 0.0M
2022-07-27 94.27 94.65 94.16 94.46 0.0M
2022-07-26 93.89 94.81 93.80 94.74 0.0M
2022-07-25 94.05 94.35 93.35 93.74 0.0M
2022-07-22 93.08 94.28 93.08 93.93 0.0M
2022-07-21 92.28 92.91 91.81 92.91 0.0M
2022-07-20 92.26 93.12 92.25 92.57 0.0M
2022-07-19 93.09 93.09 92.29 92.36 0.0M
2022-07-18 93.58 93.59 92.94 93.05 0.0M
2022-07-15 94.80 94.80 93.80 93.80 0.0M
2022-07-14 94.13 94.32 93.67 94.03 0.0M
2022-07-13 94.47 94.79 94.25 94.34 0.0M
2022-07-12 94.50 95.05 94.50 94.55 0.0M
2022-07-11 93.52 94.10 93.47 93.96 0.0M
2022-07-08 93.64 94.20 93.00 93.00 0.0M
2022-07-07 93.66 93.66 93.35 93.62 0.0M
2022-07-06 93.59 94.60 93.58 93.96 0.0M
2022-07-05 91.68 93.81 91.68 93.80 0.0M
2022-07-04 92.24 92.24 91.85 92.00 0.0M
2022-07-01 91.88 93.16 91.42 92.70 0.0M
2022-06-30 91.27 91.98 91.23 91.59 0.0M
2022-06-29 90.45 90.92 90.00 90.82 0.0M
2022-06-28 89.87 89.93 89.50 89.84 0.0M
2022-06-27 90.27 90.27 89.81 89.81 0.0M
2022-06-24 90.66 91.15 90.52 90.60 0.0M
2022-06-23 89.60 91.31 89.60 91.14 0.0M
2022-06-22 90.17 90.17 89.82 89.85 0.0M
2022-06-21 89.62 89.79 89.28 89.36 0.0M
2022-06-20 90.25 90.28 89.71 89.77 0.0M
2022-06-17 90.13 90.84 90.10 90.61 0.0M
2022-06-16 90.58 90.58 89.96 90.39 0.0M
2022-06-15 89.86 90.58 89.51 90.38 0.0M
2022-06-14 90.47 90.47 89.65 89.65 0.0M
2022-06-13 90.74 90.74 90.35 90.35 0.0M
2022-06-10 90.70 91.40 90.70 90.91 0.0M
2022-06-09 90.45 90.79 90.00 90.51 0.0M
2022-06-08 90.97 90.97 90.28 90.46 0.0M
2022-06-07 90.75 91.20 90.75 91.18 0.0M
2022-06-06 91.35 91.35 90.86 90.96 0.0M
2022-06-03 91.39 91.56 91.26 91.28 0.0M
2022-06-02 91.75 91.82 91.49 91.49 0.0M
2022-06-01 92.55 92.55 91.76 92.12 0.0M
2022-05-31 92.40 92.66 92.08 92.10 0.0M
2022-05-30 92.61 92.61 92.24 92.29 0.0M
2022-05-27 92.89 93.39 92.89 93.24 0.0M
2022-05-26 93.40 93.46 92.73 92.82 0.0M
2022-05-25 93.24 93.56 93.15 93.39 0.0M
2022-05-24 92.52 93.08 92.52 93.08 0.0M
2022-05-23 93.48 93.48 92.72 92.72 0.0M
2022-05-20 93.57 93.75 93.29 93.75 0.0M
2022-05-19 93.95 94.37 93.75 93.75 0.0M
2022-05-18 93.34 93.76 93.13 93.75 0.0M
2022-05-17 93.95 93.99 93.22 93.22 0.0M
2022-05-16 94.66 94.67 94.09 94.60 0.0M
2022-05-13 94.83 94.92 94.36 94.43 0.0M
2022-05-12 94.02 95.12 94.02 94.96 0.0M
2022-05-11 93.11 93.42 92.48 93.06 0.0M
2022-05-10 92.55 93.21 92.46 93.14 0.0M
2022-05-09 92.42 92.65 92.00 92.63 0.0M
2022-05-06 93.09 93.09 92.27 92.27 0.0M
2022-05-05 93.13 93.59 92.73 93.23 0.0M
2022-05-04 93.29 93.44 93.12 93.16 0.0M
2022-05-03 93.37 93.56 93.16 93.46 0.0M
2022-05-02 93.25 93.84 93.25 93.48 0.0M
2022-04-29 94.03 94.03 93.50 93.75 0.0M
2022-04-28 93.96 94.45 93.70 93.83 0.0M
2022-04-27 93.93 94.64 93.93 94.35 0.0M
2022-04-26 93.30 94.00 93.30 94.00 0.0M
2022-04-25 93.10 93.87 92.99 93.55 0.0M
2022-04-22 92.45 92.47 92.06 92.24 0.0M
2022-04-21 92.15 92.24 91.84 92.02 0.0M
2022-04-20 92.41 92.75 92.29 92.53 0.0M
2022-04-19 92.95 92.95 92.33 92.55 0.0M
2022-04-14 93.31 93.67 93.12 93.40 0.0M
2022-04-13 93.23 93.70 92.99 93.54 0.0M
2022-04-12 92.94 93.49 92.88 93.49 0.0M
2022-04-11 93.21 93.21 92.79 92.95 0.0M
2022-04-08 93.97 93.97 93.53 93.62 0.0M
2022-04-07 93.93 94.48 93.48 93.76 0.0M
2022-04-06 94.01 94.01 93.50 93.84 0.0M
2022-04-05 94.48 94.48 94.03 94.19 0.0M
2022-04-04 94.07 94.68 94.07 94.44 0.0M
2022-04-01 94.03 94.16 93.71 94.02 0.0M
2022-03-31 93.52 94.58 93.52 94.24 0.0M
2022-03-30 93.41 93.69 93.04 93.28 0.0M
2022-03-29 93.71 93.71 92.93 93.24 0.0M
2022-03-28 94.10 94.48 93.49 94.08 0.0M
2022-03-25 94.51 94.73 93.94 94.20 0.0M
2022-03-24 94.84 95.34 94.48 94.55 0.0M
2022-03-23 94.55 94.98 94.55 94.73 0.0M
2022-03-22 95.05 95.05 94.48 94.70 0.0M
2022-03-21 95.52 95.65 95.16 95.18 0.0M
2022-03-18 95.39 95.82 95.39 95.45 0.0M
2022-03-17 95.55 95.97 95.08 95.21 0.0M
2022-03-16 96.08 96.08 95.71 95.77 0.0M
2022-03-15 96.06 96.54 96.00 96.34 0.0M
2022-03-14 97.00 97.00 96.14 96.14 0.0M
2022-03-11 96.85 97.18 96.48 97.18 0.0M
2022-03-10 97.14 97.28 96.66 96.85 0.0M
2022-03-09 98.52 98.52 97.07 97.07 0.0M
2022-03-08 99.22 99.22 97.94 98.65 0.0M
2022-03-07 99.73 100.08 99.28 99.53 0.0M
2022-03-04 98.39 99.68 98.39 99.68 0.0M
2022-03-03 97.52 98.02 97.52 97.98 0.0M
2022-03-02 98.40 98.55 97.69 97.69 0.0M
2022-03-01 97.43 98.75 97.43 98.75 0.0M
2022-02-28 96.52 96.62 95.99 96.51 0.0M
2022-02-25 96.22 96.55 95.66 95.80 0.0M
2022-02-24 96.34 97.07 96.33 96.74 0.0M
2022-02-23 95.31 95.57 95.31 95.57 0.0M
2022-02-22 96.16 96.16 95.25 95.51 0.0M
2022-02-21 95.45 95.90 95.40 95.68 0.0M
2022-02-18 95.16 95.61 95.16 95.61 0.0M
2022-02-17 94.82 95.26 94.75 95.21 0.0M
2022-02-16 94.72 95.03 94.59 94.84 0.0M
2022-02-15 95.30 95.30 94.75 94.78 0.0M
2022-02-14 95.36 95.78 95.15 95.15 0.0M
2022-02-11 94.87 94.93 94.60 94.60 0.0M
2022-02-10 95.09 95.16 94.30 94.30 0.0M
2022-02-09 95.30 95.35 95.08 95.16 0.0M
2022-02-08 95.27 95.41 94.95 95.08 0.0M
2022-02-07 95.33 95.44 95.13 95.33 0.0M
2022-02-04 95.71 96.21 95.29 95.29 0.0M
2022-02-03 97.38 97.48 95.87 95.87 0.0M
2022-02-02 97.38 97.44 97.14 97.44 0.0M
2022-02-01 97.47 97.71 97.38 97.49 0.0M
2022-01-31 98.14 98.14 97.70 97.70 0.0M
2022-01-28 98.26 98.30 97.99 98.26 0.0M
2022-01-27 97.90 98.35 97.90 98.27 0.0M
2022-01-26 97.91 97.92 97.77 97.79 0.0M
2022-01-25 98.06 98.21 97.83 98.01 0.0M
2022-01-24 97.75 98.15 97.75 97.94 0.0M
2022-01-21 97.63 97.77 97.57 97.66 0.0M
2022-01-20 97.13 97.42 97.00 97.42 0.0M
2022-01-19 97.05 97.22 96.95 97.12 0.0M
2022-01-18 96.81 97.33 96.39 97.33 0.1M
2022-01-17 97.01 97.04 96.88 96.93 0.0M
2022-01-14 97.26 97.27 97.08 97.25 0.0M
2022-01-13 96.86 97.26 96.86 97.19 0.0M
2022-01-12 97.76 97.76 97.45 97.54 0.0M
2022-01-11 97.62 97.80 97.21 97.58 0.0M
2022-01-10 97.57 97.89 97.52 97.68 0.0M
2022-01-07 97.90 98.02 97.50 97.50 0.0M
2022-01-06 98.15 98.15 97.85 97.98 0.0M
2022-01-05 98.26 98.44 98.15 98.17 0.0M
2022-01-04 98.58 98.62 98.33 98.35 0.0M
2022-01-03 98.30 98.80 98.30 98.70 0.0M