iShares Gl Infl Lnk Govt Bd UCITS ETF USD Acc

IGIL
🏛️ ドイツ →
139.37
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
2021-12-30 168.25 168.54 167.76 168.54 0.0M
2021-12-29 168.96 168.96 166.86 167.08 0.0M
2021-12-28 168.48 169.16 168.04 169.09 0.0M
2021-12-27 168.50 168.50 167.45 168.11 0.0M
2021-12-23 168.25 168.71 167.71 167.95 0.0M
2021-12-22 167.55 168.25 167.27 168.13 0.0M
2021-12-21 168.44 168.44 167.52 167.68 0.0M
2021-12-20 168.48 169.29 167.77 168.06 0.0M
2021-12-17 168.67 168.67 167.41 168.47 0.0M
2021-12-16 168.00 168.74 166.82 167.95 0.0M
2021-12-15 168.91 168.91 166.95 167.55 0.0M
2021-12-14 170.45 170.45 168.03 168.42 0.0M
2021-12-13 170.00 170.57 169.85 169.91 0.0M
2021-12-10 169.67 170.44 169.00 169.73 0.0M
2021-12-09 169.33 170.18 169.33 169.64 0.0M
2021-12-08 171.23 171.23 169.00 169.34 0.0M
2021-12-07 170.86 171.82 170.51 171.24 0.0M
2021-12-06 171.87 171.87 170.75 171.10 0.0M
2021-12-03 170.42 170.93 170.14 170.61 0.0M
2021-12-02 170.42 170.43 169.78 170.22 0.0M
2021-12-01 170.45 170.52 169.42 170.00 0.0M
2021-11-30 169.17 170.62 169.17 170.33 0.0M
2021-11-29 170.48 170.48 169.70 170.29 0.0M
2021-11-26 170.05 170.05 168.78 169.38 0.0M
2021-11-25 169.40 169.56 168.97 169.47 0.0M
2021-11-24 169.44 169.48 168.50 169.13 0.0M
2021-11-23 169.71 169.71 168.18 168.18 0.0M
2021-11-22 170.73 171.13 169.24 169.24 0.0M
2021-11-19 170.01 171.34 169.56 170.63 0.0M
2021-11-18 169.70 170.32 169.41 169.93 0.0M
2021-11-17 169.16 169.51 168.96 169.20 0.0M
2021-11-16 169.47 170.09 168.68 168.96 0.0M
2021-11-15 168.69 168.94 168.07 168.88 0.0M
2021-11-12 168.31 168.31 167.51 168.13 0.0M
2021-11-11 168.25 168.25 167.44 167.67 0.0M
2021-11-10 168.85 168.85 167.57 167.67 0.0M
2021-11-09 167.08 168.53 167.08 168.52 0.0M
2021-11-08 166.69 167.43 166.50 167.00 0.0M
2021-11-05 165.20 167.35 165.20 166.98 0.0M
2021-11-04 165.18 166.08 164.89 165.60 0.0M
2021-11-03 165.22 165.22 164.10 164.37 0.0M
2021-11-02 164.68 164.68 163.88 164.59 0.0M
2021-11-01 164.86 165.15 164.09 164.14 0.0M
2021-10-29 165.43 165.63 164.16 164.90 0.0M
2021-10-28 167.24 167.94 165.84 166.08 0.0M
2021-10-27 166.21 167.18 165.90 167.18 0.0M
2021-10-26 165.76 166.10 165.29 165.67 0.0M
2021-10-25 165.61 166.08 164.91 165.26 0.0M
2021-10-22 164.48 165.74 164.36 165.09 0.0M
2021-10-21 164.00 164.33 163.43 164.33 0.0M
2021-10-20 163.77 164.11 163.67 163.85 0.0M
2021-10-19 164.22 164.22 163.39 163.79 0.0M
2021-10-18 164.40 164.48 163.79 163.91 0.0M
2021-10-15 164.90 164.90 164.32 164.47 0.0M
2021-10-14 163.34 164.90 163.03 164.86 0.0M
2021-10-13 162.96 164.25 162.61 163.32 0.0M
2021-10-12 161.76 162.67 161.40 162.60 0.0M
2021-10-11 161.48 161.56 161.05 161.41 0.0M
2021-10-08 161.94 162.21 161.55 161.65 0.0M
2021-10-07 162.09 162.63 161.96 162.32 0.0M
2021-10-06 162.38 162.83 161.80 162.44 0.0M
2021-10-05 162.13 162.89 161.92 162.29 0.0M
2021-10-04 161.69 161.98 161.09 161.90 0.0M
2021-10-01 161.11 161.57 160.48 161.39 0.0M
2021-09-30 160.45 160.67 159.50 160.25 0.0M
2021-09-29 160.58 161.03 160.15 160.15 0.0M
2021-09-28 161.72 161.97 160.11 160.60 0.0M
2021-09-27 161.31 162.33 161.13 162.12 0.0M
2021-09-24 161.64 161.74 161.06 161.32 0.0M
2021-09-23 162.18 162.96 161.37 161.50 0.0M
2021-09-22 162.69 162.89 162.32 162.71 0.0M
2021-09-21 163.42 163.42 162.77 162.95 0.0M
2021-09-20 163.30 163.30 162.74 162.88 0.0M
2021-09-17 163.14 163.29 162.59 162.79 0.0M
2021-09-16 164.18 164.18 163.19 163.37 0.0M
2021-09-15 163.92 163.92 163.25 163.60 0.0M
2021-09-14 163.91 163.91 163.20 163.43 0.0M
2021-09-13 163.84 164.43 163.66 163.75 0.0M
2021-09-10 163.88 163.88 163.11 163.33 0.0M
2021-09-09 163.03 163.44 162.39 163.28 0.0M
2021-09-08 161.72 162.77 161.72 162.40 0.0M
2021-09-07 161.58 161.62 161.10 161.34 0.0M
2021-09-06 161.05 161.91 161.05 161.77 0.0M
2021-09-03 161.98 161.98 160.81 161.05 0.0M
2021-09-02 161.05 161.84 161.05 161.67 0.0M
2021-09-01 161.60 161.68 160.78 161.10 0.0M
2021-08-31 163.75 163.75 161.67 161.75 0.0M
2021-08-30 163.60 163.70 163.00 163.57 0.0M
2021-08-27 163.10 163.11 162.53 163.09 0.0M
2021-08-26 162.50 162.83 162.30 162.51 0.0M
2021-08-25 163.27 163.48 162.55 162.61 0.0M
2021-08-24 163.24 163.70 163.19 163.47 0.0M
2021-08-23 163.18 163.20 162.15 163.08 0.0M
2021-08-20 163.05 163.45 162.94 163.07 0.0M
2021-08-19 163.50 163.61 162.91 162.94 0.0M
2021-08-18 162.99 163.36 162.95 163.09 0.0M
2021-08-17 163.20 163.31 162.79 162.84 0.0M
2021-08-16 163.22 163.27 162.53 162.58 0.0M
2021-08-13 162.78 163.03 162.25 162.53 0.0M
2021-08-12 163.36 163.52 162.79 162.79 0.0M
2021-08-11 163.57 163.57 162.82 163.04 0.0M
2021-08-10 163.59 163.89 163.28 163.28 0.0M
2021-08-09 162.71 163.38 162.71 163.29 0.0M
2021-08-06 162.62 163.30 162.54 162.54 0.0M
2021-08-05 163.06 163.06 162.38 162.60 0.0M
2021-08-04 162.28 162.81 162.20 162.55 0.0M
2021-08-03 161.97 162.36 161.45 162.15 0.1M
2021-08-02 161.70 161.79 161.22 161.73 0.0M
2021-07-30 162.05 162.05 161.49 161.49 0.0M
2021-07-29 162.01 162.01 161.25 161.52 0.0M
2021-07-28 161.41 161.90 161.41 161.61 0.0M
2021-07-27 161.91 162.10 161.21 161.47 0.0M
2021-07-26 161.97 161.97 161.10 161.39 0.0M
2021-07-23 160.67 161.32 160.37 161.32 0.0M
2021-07-22 159.80 160.29 159.39 160.26 0.0M
2021-07-21 159.89 159.89 159.01 159.27 0.0M
2021-07-20 159.88 159.93 159.26 159.56 0.0M
2021-07-19 158.91 159.71 158.91 159.54 0.0M
2021-07-16 158.50 159.07 158.50 158.73 0.0M
2021-07-15 158.96 158.96 158.23 158.48 0.0M
2021-07-14 158.19 158.60 157.84 158.38 0.0M
2021-07-13 157.63 158.23 157.30 158.12 0.0M
2021-07-12 157.11 157.45 157.10 157.28 0.0M
2021-07-09 157.67 157.67 156.71 156.91 0.0M
2021-07-08 158.62 158.62 157.37 157.37 0.0M
2021-07-07 157.20 158.50 157.20 158.06 0.0M
2021-07-06 156.00 157.53 155.68 157.20 0.0M
2021-07-05 156.14 156.18 155.62 155.81 0.0M
2021-07-02 155.80 156.13 155.67 155.93 0.0M
2021-07-01 156.03 156.03 155.10 155.28 0.0M
2021-06-30 155.35 155.87 155.10 155.65 0.0M
2021-06-29 155.08 155.51 155.00 155.02 0.0M
2021-06-28 154.85 155.47 154.67 155.27 0.0M
2021-06-25 155.01 155.02 154.40 154.43 0.0M
2021-06-24 154.93 155.25 154.60 155.11 0.0M
2021-06-23 153.95 155.06 153.95 154.78 0.0M
2021-06-22 154.83 155.14 154.34 154.51 0.0M
2021-06-21 155.60 155.60 154.22 154.76 0.0M
2021-06-18 155.32 155.87 154.81 155.16 0.0M
2021-06-17 154.60 154.64 154.05 154.64 0.0M
2021-06-16 155.04 155.04 154.50 154.64 0.0M
2021-06-15 155.17 155.17 154.46 154.50 0.0M
2021-06-14 155.66 155.66 154.69 154.69 0.0M
2021-06-11 154.87 155.45 154.76 155.30 0.0M
2021-06-10 153.66 154.28 153.60 154.15 0.0M
2021-06-09 153.60 154.10 153.60 153.86 0.0M
2021-06-08 153.31 153.80 153.29 153.54 0.0M
2021-06-07 153.86 153.86 153.31 153.33 0.0M
2021-06-04 153.76 153.76 153.25 153.48 0.0M
2021-06-03 153.66 153.66 152.98 153.30 0.0M
2021-06-02 152.59 153.14 152.59 153.09 0.0M
2021-06-01 152.76 152.82 152.05 152.29 0.0M
2021-05-31 153.24 153.24 152.36 152.93 0.0M
2021-05-28 152.60 153.26 152.10 153.00 0.0M
2021-05-27 152.04 152.58 151.88 152.21 0.0M
2021-05-26 152.19 152.58 151.85 152.48 0.0M
2021-05-25 151.72 151.94 151.40 151.85 0.0M
2021-05-21 150.90 151.45 150.65 151.41 0.0M
2021-05-20 151.01 151.01 150.44 150.71 0.0M
2021-05-19 150.64 151.29 150.62 151.09 0.0M
2021-05-18 151.33 151.48 151.08 151.21 0.0M
2021-05-17 151.81 151.81 151.03 151.55 0.0M
2021-05-14 151.35 151.48 151.05 151.17 0.0M
2021-05-13 151.36 151.52 150.96 151.28 0.0M
2021-05-12 151.26 152.03 151.26 151.92 0.0M
2021-05-11 152.17 152.17 151.05 151.05 0.0M
2021-05-10 151.66 152.18 151.32 152.12 0.0M
2021-05-07 152.46 152.46 151.53 151.53 0.0M
2021-05-06 152.41 152.57 152.10 152.17 0.0M
2021-05-05 152.64 152.64 151.96 152.45 0.0M
2021-05-04 151.71 152.22 151.28 152.01 0.0M
2021-05-03 151.52 151.52 150.39 151.07 0.0M
2021-04-30 150.50 150.88 150.34 150.88 0.0M
2021-04-29 150.10 150.49 149.95 150.38 0.0M
2021-04-28 150.81 150.98 150.00 150.37 0.0M
2021-04-27 151.42 151.42 150.76 150.76 0.0M
2021-04-26 150.20 151.11 150.20 150.91 0.0M
2021-04-23 151.63 151.63 150.83 150.83 0.0M
2021-04-22 151.20 151.73 150.71 151.40 0.0M
2021-04-21 151.55 152.03 151.37 151.49 0.0M
2021-04-20 151.62 151.62 151.05 151.42 0.0M
2021-04-19 151.71 151.92 151.20 151.69 0.0M
2021-04-16 151.05 151.50 150.90 151.38 0.0M
2021-04-15 151.06 151.76 150.78 151.68 0.0M
2021-04-14 151.18 151.29 150.57 150.70 0.0M
2021-04-13 151.62 151.62 151.15 151.15 0.0M
2021-04-12 151.17 151.65 150.85 151.14 0.0M
2021-04-09 151.46 151.46 150.90 151.29 0.0M
2021-04-08 151.20 151.95 151.20 151.52 0.0M
2021-04-07 152.32 152.32 151.28 151.51 0.0M
2021-04-06 153.09 153.09 152.09 152.32 0.0M
2021-04-01 152.80 153.28 152.34 153.15 0.0M
2021-03-31 152.39 152.81 152.01 152.70 0.0M
2021-03-30 152.72 152.72 152.00 152.12 0.0M
2021-03-29 153.90 153.90 152.70 152.82 0.0M
2021-03-26 152.94 153.57 152.94 153.20 0.0M
2021-03-25 152.73 153.70 152.73 153.66 0.0M
2021-03-24 152.63 152.63 151.90 152.41 0.0M
2021-03-23 151.55 151.94 151.09 151.83 0.0M
2021-03-22 151.42 151.42 150.53 150.65 0.0M
2021-03-19 151.10 151.38 150.38 150.44 0.0M
2021-03-18 150.65 150.92 150.23 150.47 0.0M
2021-03-17 151.83 151.83 150.82 151.16 0.0M
2021-03-16 151.16 152.18 151.02 151.86 0.0M
2021-03-15 150.87 151.30 150.36 151.30 0.0M
2021-03-12 150.58 151.31 150.29 150.30 0.0M
2021-03-11 152.13 152.13 151.40 151.40 0.0M
2021-03-10 151.81 151.81 151.10 151.63 0.0M
2021-03-09 151.00 151.34 150.58 151.17 0.0M
2021-03-08 150.90 150.94 150.32 150.84 0.0M
2021-03-05 149.85 150.50 149.78 150.28 0.0M
2021-03-04 149.52 150.33 149.16 149.99 0.0M
2021-03-03 149.96 149.96 148.58 149.19 0.0M
2021-03-02 149.10 149.39 148.65 149.39 0.0M
2021-03-01 148.67 149.59 148.50 149.20 0.0M
2021-02-26 147.42 147.93 147.09 147.33 0.0M
2021-02-25 147.51 147.54 146.47 147.24 0.0M
2021-02-24 148.06 148.65 147.50 148.24 0.0M
2021-02-23 148.27 148.52 147.93 148.18 0.0M
2021-02-22 148.24 148.88 147.84 148.53 0.0M
2021-02-19 149.03 149.29 148.39 148.54 0.0M
2021-02-18 150.88 150.88 149.41 149.68 0.0M
2021-02-17 150.02 150.78 150.02 150.78 0.0M
2021-02-16 150.60 150.75 149.74 150.17 0.0M
2021-02-15 150.28 150.60 150.01 150.48 0.0M
2021-02-12 151.29 151.43 150.70 150.98 0.0M
2021-02-11 151.64 151.68 151.13 151.17 0.0M
2021-02-10 151.06 151.49 150.98 151.13 0.0M
2021-02-09 151.64 151.64 150.98 151.37 0.0M
2021-02-08 151.03 151.57 150.91 151.57 0.0M
2021-02-05 152.80 152.80 151.16 151.50 0.0M
2021-02-04 152.10 152.40 151.61 152.16 0.0M
2021-02-03 152.08 152.34 151.90 152.19 0.0M
2021-02-02 151.97 152.21 151.68 152.04 0.0M
2021-02-01 151.96 152.18 151.49 151.97 0.0M
2021-01-29 151.55 152.10 151.40 151.57 0.0M
2021-01-28 151.91 152.30 151.91 151.93 0.0M
2021-01-27 151.47 152.34 151.44 152.11 0.0M
2021-01-26 151.65 151.65 151.32 151.42 0.0M
2021-01-25 150.75 151.66 150.30 151.41 0.0M
2021-01-22 150.96 150.96 150.11 150.23 0.1M
2021-01-21 151.05 151.37 150.50 150.74 0.0M
2021-01-20 151.28 151.48 150.99 151.05 0.0M
2021-01-19 151.10 151.34 150.63 151.27 0.0M
2021-01-18 151.26 151.48 151.06 151.37 0.0M
2021-01-15 151.30 151.58 150.97 151.21 0.0M
2021-01-14 150.42 151.42 150.42 151.16 0.0M
2021-01-13 150.08 150.54 149.91 150.41 0.0M
2021-01-12 149.88 149.88 149.23 149.56 0.0M
2021-01-11 149.46 149.84 149.23 149.27 0.0M
2021-01-08 149.24 149.74 149.23 149.29 0.0M
2021-01-07 149.31 149.88 148.90 148.90 0.0M
2021-01-06 149.66 149.67 149.12 149.40 0.0M
2021-01-05 151.58 151.58 150.24 150.24 0.0M
2021-01-04 150.94 151.28 150.52 150.93 0.0M