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
2023-12-29 141.88 141.88 140.97 141.52 0.0M
2023-12-28 142.26 142.26 141.64 142.02 0.0M
2023-12-27 142.61 142.64 142.23 142.23 0.0M
2023-12-22 142.95 142.95 142.15 142.49 0.0M
2023-12-21 143.71 143.71 142.55 142.90 0.0M
2023-12-20 142.70 143.46 142.70 142.99 0.0M
2023-12-19 142.76 142.86 142.43 142.59 0.0M
2023-12-18 142.68 143.20 142.26 142.43 0.0M
2023-12-15 141.56 142.99 141.56 142.86 0.0M
2023-12-14 141.66 142.16 141.39 141.65 0.0M
2023-12-13 140.29 140.86 139.97 140.71 0.0M
2023-12-12 141.13 141.13 139.91 139.98 0.0M
2023-12-11 140.25 140.50 139.95 139.95 0.0M
2023-12-08 140.68 140.68 140.09 140.26 0.0M
2023-12-07 140.61 140.86 140.18 140.80 0.0M
2023-12-06 140.29 140.86 139.67 140.64 0.0M
2023-12-05 139.31 140.18 138.66 140.18 0.0M
2023-12-04 138.64 139.00 138.40 138.56 0.0M
2023-12-01 137.84 138.81 137.66 138.81 0.0M
2023-11-30 138.34 138.34 137.64 137.85 0.0M
2023-11-29 138.48 138.48 137.12 137.84 0.0M
2023-11-28 136.99 137.13 136.41 137.13 0.0M
2023-11-27 136.56 137.07 136.20 136.92 0.0M
2023-11-24 136.64 136.80 136.15 136.36 0.0M
2023-11-23 137.03 137.19 136.65 136.73 0.0M
2023-11-22 137.45 138.06 137.14 137.26 0.0M
2023-11-21 137.46 137.54 137.01 137.54 0.0M
2023-11-20 137.08 137.08 136.61 136.80 0.0M
2023-11-17 137.19 138.15 137.09 137.09 0.0M
2023-11-16 137.10 137.46 136.87 137.17 0.0M
2023-11-15 137.76 138.47 136.63 136.70 0.0M
2023-11-14 136.93 137.52 136.79 137.50 0.0M
2023-11-13 136.62 137.35 136.55 136.89 0.0M
2023-11-10 137.55 137.55 136.48 137.20 0.0M
2023-11-09 138.02 138.02 137.25 137.55 0.0M
2023-11-08 137.90 138.19 137.73 138.05 0.0M
2023-11-07 137.10 137.77 137.10 137.72 0.0M
2023-11-06 137.49 137.49 136.67 136.75 0.0M
2023-11-03 137.07 137.90 136.99 137.80 0.0M
2023-11-02 136.46 137.31 136.46 137.23 0.0M
2023-11-01 135.86 136.68 135.71 136.67 0.0M
2023-10-31 135.78 136.20 135.51 136.16 0.0M
2023-10-30 136.15 136.15 135.17 135.17 0.0M
2023-10-27 135.79 136.02 135.35 135.56 0.0M
2023-10-26 134.85 135.89 134.70 135.85 0.0M
2023-10-25 135.79 135.79 134.83 134.89 0.0M
2023-10-24 135.16 135.60 134.96 135.60 0.0M
2023-10-23 134.84 135.09 134.22 135.09 0.0M
2023-10-20 135.13 135.13 134.72 134.99 0.0M
2023-10-19 135.34 135.34 134.52 135.11 0.0M
2023-10-18 135.73 136.29 135.58 135.73 0.0M
2023-10-17 136.65 136.73 135.37 135.78 0.0M
2023-10-16 137.28 137.28 136.57 136.76 0.0M
2023-10-13 136.96 137.83 136.96 137.80 0.0M
2023-10-12 137.49 137.56 137.00 137.09 0.0M
2023-10-11 136.61 137.55 136.61 137.21 0.0M
2023-10-10 136.14 136.27 135.67 136.26 0.0M
2023-10-09 135.32 136.40 135.32 136.26 0.0M
2023-10-06 135.71 135.71 134.01 134.84 0.0M
2023-10-05 136.04 136.04 135.39 135.73 0.0M
2023-10-04 135.66 135.88 135.21 135.69 0.0M
2023-10-03 136.85 136.85 135.78 135.78 0.0M
2023-10-02 136.66 136.98 136.54 136.65 0.0M
2023-09-29 137.11 137.44 136.95 137.03 0.0M
2023-09-28 137.41 137.76 136.36 136.49 0.0M
2023-09-27 137.44 138.27 137.44 137.89 0.0M
2023-09-26 137.70 137.83 137.33 137.53 0.0M
2023-09-25 138.13 138.13 137.53 138.03 0.0M
2023-09-22 137.96 138.54 137.96 138.24 0.0M
2023-09-21 138.27 138.90 138.00 138.10 0.0M
2023-09-20 139.16 139.16 138.54 138.81 0.0M
2023-09-19 138.90 139.17 138.71 138.85 0.0M
2023-09-18 139.28 139.28 138.59 138.71 0.0M
2023-09-15 139.98 139.98 139.20 139.24 0.0M
2023-09-14 139.10 140.00 139.07 139.96 0.0M
2023-09-13 138.45 139.14 138.45 139.10 0.0M
2023-09-12 138.69 138.93 138.48 138.77 0.0M
2023-09-11 138.98 139.14 138.55 138.67 0.0M
2023-09-08 139.36 139.50 139.15 139.32 0.0M
2023-09-07 138.36 139.14 138.36 138.81 0.0M
2023-09-06 138.67 138.69 138.22 138.29 0.0M
2023-09-05 138.07 138.87 138.04 138.62 0.0M
2023-09-04 138.26 138.67 138.26 138.38 0.0M
2023-09-01 138.83 139.04 138.49 138.79 0.0M
2023-08-31 138.39 139.20 138.39 139.02 0.0M
2023-08-30 138.50 138.50 137.90 138.01 0.0M
2023-08-29 138.82 138.82 138.29 138.62 0.0M
2023-08-28 138.60 138.60 138.06 138.51 0.0M
2023-08-25 138.76 138.76 138.15 138.52 0.0M
2023-08-24 138.47 138.73 138.31 138.46 0.0M
2023-08-23 136.99 138.24 136.99 138.15 0.0M
2023-08-22 136.16 137.07 136.12 137.07 0.0M
2023-08-21 136.55 136.65 136.07 136.08 0.0M
2023-08-18 136.88 137.19 136.68 136.87 0.0M
2023-08-17 136.53 136.68 136.21 136.39 0.0M
2023-08-16 137.65 137.65 136.60 136.79 0.0M
2023-08-15 137.01 137.09 136.77 137.06 0.0M
2023-08-14 137.86 137.86 137.24 137.34 0.0M
2023-08-11 137.70 137.80 137.22 137.31 0.0M
2023-08-10 138.29 138.51 137.85 137.92 0.0M
2023-08-09 138.72 138.86 138.32 138.35 0.0M
2023-08-08 139.22 139.37 138.75 138.80 0.0M
2023-08-07 137.98 138.30 137.81 138.06 0.0M
2023-08-04 137.64 137.80 137.22 137.77 0.0M
2023-08-03 138.21 138.95 137.58 137.58 0.0M
2023-08-02 138.65 138.92 138.34 138.35 0.0M
2023-08-01 139.39 140.07 138.62 138.64 0.0M
2023-07-31 138.64 138.97 138.39 138.97 0.0M
2023-07-28 138.31 139.29 138.31 138.81 0.0M
2023-07-27 139.12 139.67 138.61 139.46 0.0M
2023-07-26 138.99 139.23 138.89 139.09 0.0M
2023-07-25 138.95 139.58 138.95 139.28 0.0M
2023-07-24 138.11 139.27 138.11 139.02 0.0M
2023-07-21 138.03 138.61 138.03 138.61 0.0M
2023-07-20 138.23 138.23 137.56 137.83 0.0M
2023-07-19 137.88 138.01 137.71 137.71 0.0M
2023-07-18 136.83 137.49 136.59 137.43 0.0M
2023-07-17 136.88 137.01 136.46 136.71 0.0M
2023-07-14 137.08 137.42 136.78 136.86 0.0M
2023-07-13 137.67 137.78 137.38 137.65 0.0M
2023-07-12 137.20 137.35 136.96 137.27 0.0M
2023-07-11 137.56 137.68 137.08 137.12 0.0M
2023-07-10 136.99 137.24 136.71 137.19 0.0M
2023-07-07 138.03 138.03 137.29 137.36 0.0M
2023-07-06 139.21 139.21 137.69 137.74 0.0M
2023-07-05 139.65 140.16 139.44 139.44 0.0M
2023-07-04 139.72 139.83 139.03 139.78 0.0M
2023-07-03 140.22 140.22 139.42 139.57 0.0M
2023-06-30 139.18 139.76 139.18 139.75 0.0M
2023-06-29 139.86 140.00 139.21 139.21 0.0M
2023-06-28 140.09 140.20 139.67 140.07 0.0M
2023-06-27 140.25 140.57 139.71 139.71 0.0M
2023-06-26 140.10 141.03 140.10 140.62 0.0M
2023-06-23 139.59 140.98 139.59 140.43 0.0M
2023-06-22 139.36 139.57 138.90 139.21 0.0M
2023-06-21 139.94 139.94 139.43 139.43 0.0M
2023-06-20 139.58 140.33 139.02 140.33 0.0M
2023-06-19 140.15 140.15 138.84 139.07 0.0M
2023-06-16 139.32 139.82 137.82 139.58 0.0M
2023-06-15 139.74 139.80 139.26 139.53 0.0M
2023-06-14 139.62 139.93 139.12 139.93 0.0M
2023-06-13 139.68 140.12 139.43 139.67 0.0M
2023-06-12 140.66 140.66 139.94 140.11 0.0M
2023-06-09 140.66 140.97 140.26 140.84 0.0M
2023-06-08 140.50 140.50 140.10 140.35 0.0M
2023-06-07 141.78 141.78 140.94 140.94 0.0M
2023-06-06 140.95 141.29 140.68 141.24 0.0M
2023-06-05 140.26 140.90 140.10 140.85 0.0M
2023-06-02 140.65 140.82 140.42 140.64 0.0M
2023-06-01 140.78 141.12 140.36 140.76 0.0M
2023-05-31 140.64 141.17 140.60 141.09 0.0M
2023-05-30 140.29 140.29 139.49 140.08 0.0M
2023-05-29 139.04 139.83 139.04 139.83 0.0M
2023-05-26 138.92 139.13 138.68 139.01 0.0M
2023-05-25 139.46 139.61 139.00 139.06 0.0M
2023-05-24 138.87 139.97 138.87 139.81 0.0M
2023-05-23 139.47 139.47 138.97 139.40 0.0M
2023-05-22 139.90 139.90 139.14 139.24 0.0M
2023-05-19 140.44 140.56 139.37 139.99 0.0M
2023-05-18 140.45 140.61 140.17 140.28 0.0M
2023-05-17 140.47 140.90 140.47 140.61 0.0M
2023-05-16 141.04 141.23 140.16 140.16 0.0M
2023-05-15 140.98 141.27 140.73 141.00 0.0M
2023-05-12 141.58 142.00 141.28 141.51 0.0M
2023-05-11 141.24 141.90 141.12 141.69 0.0M
2023-05-10 140.04 140.95 140.04 140.65 0.0M
2023-05-09 140.25 140.53 139.96 140.31 0.0M
2023-05-08 139.93 140.34 139.60 140.03 0.0M
2023-05-05 140.43 140.43 139.90 140.02 0.0M
2023-05-04 139.93 141.15 139.70 140.91 0.0M
2023-05-03 140.28 140.50 139.31 139.99 0.0M
2023-05-02 139.57 140.79 139.01 140.57 0.0M
2023-04-28 139.67 140.94 139.67 140.44 0.0M
2023-04-27 139.94 140.28 139.66 139.66 0.0M
2023-04-26 140.85 140.85 140.16 140.16 0.0M
2023-04-25 140.78 141.17 140.10 140.95 0.0M
2023-04-24 140.66 140.71 139.80 140.10 0.0M
2023-04-21 141.05 141.05 139.98 140.06 0.0M
2023-04-20 139.88 140.31 139.66 140.31 0.0M
2023-04-19 139.50 139.88 139.22 139.53 0.0M
2023-04-18 140.48 140.49 139.88 139.88 0.0M
2023-04-17 140.73 140.96 140.40 140.81 0.0M
2023-04-14 140.63 141.15 140.56 140.74 0.0M
2023-04-13 142.11 142.11 140.90 141.09 0.0M
2023-04-12 142.41 142.70 141.12 141.59 0.0M
2023-04-11 143.66 143.66 142.18 142.37 0.0M
2023-04-06 143.79 144.24 143.29 143.46 0.0M
2023-04-05 143.55 143.95 143.00 143.77 0.0M
2023-04-04 143.44 143.86 142.90 143.24 0.0M
2023-04-03 143.18 144.10 142.72 143.72 0.0M
2023-03-31 142.30 142.92 141.97 142.92 0.0M
2023-03-30 143.16 143.16 142.19 142.24 0.0M
2023-03-29 141.92 142.76 141.43 142.50 0.0M
2023-03-28 142.08 142.08 141.29 141.89 0.0M
2023-03-27 142.87 142.87 142.20 142.50 0.0M
2023-03-24 142.90 144.78 142.85 143.46 0.0M
2023-03-23 141.91 142.33 141.02 141.85 0.0M
2023-03-22 141.31 141.58 140.37 141.21 0.0M
2023-03-21 141.75 142.16 141.26 141.54 0.0M
2023-03-20 144.67 144.67 142.40 142.40 0.0M
2023-03-17 142.48 144.37 142.48 143.13 0.0M
2023-03-16 143.46 145.50 142.97 142.97 0.0M
2023-03-15 141.05 145.09 140.92 144.90 0.0M
2023-03-14 143.36 143.36 141.59 141.73 0.0M
2023-03-13 140.97 143.45 140.97 142.42 0.0M
2023-03-10 141.03 141.34 139.67 140.62 0.0M
2023-03-09 139.15 140.19 139.15 139.75 0.0M
2023-03-08 139.68 140.18 139.18 139.80 0.0M
2023-03-07 140.06 140.36 139.19 139.79 0.0M
2023-03-06 140.25 141.23 139.79 139.79 0.0M
2023-03-03 139.65 140.42 139.60 140.32 0.0M
2023-03-02 138.68 139.67 138.64 139.38 0.0M
2023-03-01 139.46 139.88 138.65 138.89 0.0M
2023-02-28 139.75 140.21 139.16 140.06 0.0M
2023-02-27 140.77 140.77 139.69 139.91 0.0M
2023-02-24 140.93 141.55 140.20 140.28 0.0M
2023-02-23 140.50 140.85 139.89 140.85 0.0M
2023-02-22 140.18 140.77 139.60 140.59 0.0M
2023-02-21 140.38 141.47 139.09 139.91 0.0M
2023-02-20 140.22 140.67 140.11 140.31 0.0M
2023-02-17 139.86 141.22 139.86 140.25 0.0M
2023-02-16 140.54 140.88 140.41 140.87 0.0M
2023-02-15 141.04 141.44 140.64 140.64 0.0M
2023-02-14 142.27 142.27 140.53 140.53 0.0M
2023-02-13 141.11 141.78 141.11 141.30 0.0M
2023-02-10 141.35 142.50 140.93 141.81 0.0M
2023-02-09 142.34 142.65 142.00 142.28 0.0M
2023-02-08 141.49 141.92 141.39 141.69 0.0M
2023-02-07 141.84 142.06 141.46 141.88 0.0M
2023-02-06 141.16 141.75 140.99 141.47 0.0M
2023-02-03 142.85 142.85 141.56 141.67 0.0M
2023-02-02 140.92 143.00 140.36 142.85 0.0M
2023-02-01 141.18 141.48 140.66 140.75 0.0M
2023-01-31 141.96 142.19 141.24 141.24 0.0M
2023-01-30 142.22 142.22 141.24 141.71 0.0M
2023-01-27 141.80 142.88 141.23 142.24 0.0M
2023-01-26 141.91 142.12 141.59 141.95 0.0M
2023-01-25 142.21 142.64 141.69 141.69 0.0M
2023-01-24 141.50 141.96 141.14 141.96 0.0M
2023-01-23 140.91 141.54 140.40 141.21 0.0M
2023-01-20 142.68 142.68 141.33 141.41 0.0M
2023-01-19 142.20 142.78 141.64 142.46 0.0M
2023-01-18 141.74 142.49 140.92 142.14 0.0M
2023-01-17 140.59 141.56 139.48 141.56 0.0M
2023-01-16 140.97 141.26 140.41 140.60 0.0M
2023-01-13 141.64 142.26 141.54 141.54 0.0M
2023-01-12 141.38 142.27 140.97 141.38 0.0M
2023-01-11 140.35 141.17 140.35 140.79 0.0M
2023-01-10 139.61 140.13 139.46 140.03 0.0M
2023-01-09 140.65 140.98 139.80 140.16 0.0M
2023-01-06 141.13 141.32 140.71 141.27 0.0M
2023-01-05 141.01 141.45 139.98 140.83 0.0M
2023-01-04 142.00 142.00 140.90 141.01 0.0M
2023-01-03 140.63 142.00 140.55 141.20 0.0M
2023-01-02 139.67 140.28 139.32 140.28 0.0M