iShares Core € Corp Bond UCITS ETF EUR D

IEAC
🏛️ ドイツ →
120.67
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
09:00 120.55 120.55 120.40 120.40 1.8K
09:05 120.43 120.43 120.43 120.43 0.0K
09:15 120.38 120.44 120.38 120.44 0.0K
09:35 120.40 120.40 120.40 120.40 0.2K
09:40 120.46 120.46 120.46 120.46 0.1K
09:50 120.50 120.50 120.50 120.50 0.0K
10:00 120.46 120.46 120.46 120.46 0.2K
10:05 120.55 120.55 120.55 120.55 0.0K
10:20 120.52 120.52 120.52 120.52 0.2K
10:50 120.54 120.54 120.54 120.54 0.2K
11:05 120.53 120.53 120.53 120.53 0.2K
11:10 120.54 120.54 120.54 120.54 2.1K
12:45 120.49 120.49 120.49 120.49 0.0K
12:50 120.49 120.49 120.49 120.49 0.2K
13:10 120.56 120.56 120.56 120.56 0.2K
13:25 120.57 120.57 120.57 120.57 0.1K
13:35 120.58 120.58 120.58 120.58 0.1K
13:55 120.58 120.58 120.58 120.58 0.1K
14:10 120.60 120.60 120.60 120.60 0.0K
14:15 120.60 120.60 120.60 120.60 0.0K
14:25 120.57 120.58 120.57 120.58 0.0K
14:35 120.64 120.64 120.60 120.60 0.4K
14:50 120.63 120.64 120.61 120.64 0.1K
15:00 120.61 120.61 120.61 120.61 0.8K
15:35 120.59 120.59 120.59 120.59 0.0K
15:50 120.60 120.60 120.60 120.60 0.1K
15:55 120.59 120.59 120.59 120.59 0.0K
16:00 120.49 120.55 120.49 120.55 3.8K
16:05 120.56 120.56 120.56 120.56 0.6K
16:20 120.58 120.58 120.58 120.58 0.0K
16:25 120.58 120.58 120.58 120.58 0.1K
16:55 120.60 120.60 120.60 120.60 0.1K
17:00 120.60 120.63 120.60 120.63 0.1K
17:10 120.61 120.61 120.61 120.61 0.0K
17:25 120.60 120.61 120.60 120.61 1.3K
17:35 120.67 120.67 120.67 120.67 0.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 120.65 120.67 120.37 120.67 0.0M
2025-09-25 120.54 120.73 120.35 120.46 0.0M
2025-09-24 120.75 120.75 120.61 120.64 0.0M
2025-09-23 120.74 120.75 120.57 120.60 0.0M
2025-09-22 120.73 120.73 120.47 120.71 0.0M
2025-09-19 120.40 120.72 120.40 120.66 0.0M
2025-09-18 120.98 120.98 120.63 120.69 0.1M
2025-09-17 120.92 120.92 120.60 120.72 0.1M
2025-09-16 120.95 120.95 120.65 120.70 0.0M
2025-09-15 120.93 120.93 120.66 120.68 0.0M
2025-09-12 120.93 120.93 120.57 120.68 0.0M
2025-09-11 120.76 120.95 120.63 120.86 0.0M
2025-09-10 120.74 120.80 120.68 120.76 0.0M
2025-09-09 120.47 120.74 120.47 120.73 0.0M
2025-09-08 120.64 120.80 120.64 120.79 0.0M
2025-09-05 120.65 120.77 120.39 120.70 0.0M
2025-09-04 120.33 120.37 120.18 120.37 0.0M
2025-09-03 119.89 120.13 119.76 120.13 0.0M
2025-09-02 119.96 120.05 119.75 119.77 0.0M
2025-09-01 120.13 120.27 120.07 120.20 0.0M
2025-08-29 120.05 120.32 120.05 120.22 0.0M
2025-08-28 120.15 120.41 120.15 120.29 0.1M
2025-08-27 120.11 120.37 120.10 120.36 0.0M
2025-08-26 120.17 120.32 120.15 120.32 0.0M
2025-08-25 120.20 120.20 120.07 120.13 0.1M
2025-08-22 120.09 120.34 120.05 120.34 0.0M
2025-08-21 120.46 120.46 120.06 120.14 0.0M
2025-08-20 120.32 120.41 120.25 120.41 0.0M
2025-08-19 120.13 120.31 120.13 120.31 0.0M
2025-08-18 120.14 120.29 120.14 120.18 0.0M
2025-08-15 120.55 120.55 120.14 120.18 0.0M
2025-08-14 120.67 120.67 120.42 120.45 0.0M
2025-08-13 120.43 120.58 120.17 120.57 0.0M
2025-08-12 120.51 120.51 120.10 120.19 0.0M
2025-08-11 120.58 120.58 120.22 120.32 0.0M
2025-08-08 120.49 120.55 120.29 120.31 0.0M
2025-08-07 120.67 120.67 120.40 120.58 0.0M
2025-08-06 120.48 120.51 120.40 120.40 0.0M
2025-08-05 120.75 120.75 120.44 120.56 0.0M
2025-08-04 120.18 120.50 120.12 120.50 0.0M
2025-08-01 120.28 120.37 120.05 120.18 0.0M
2025-07-31 120.38 120.38 120.22 120.31 0.0M
2025-07-30 120.48 120.48 120.14 120.21 0.0M
2025-07-29 120.54 120.54 120.25 120.36 0.0M
2025-07-28 120.25 120.31 120.16 120.29 0.0M
2025-07-25 120.09 120.12 119.83 120.09 0.0M
2025-07-24 120.55 120.55 120.14 120.18 0.0M
2025-07-23 120.66 120.66 120.37 120.58 0.0M
2025-07-22 120.05 120.49 120.05 120.49 0.0M
2025-07-21 120.48 120.48 120.12 120.41 0.0M
2025-07-18 120.30 120.30 119.96 120.07 0.0M
2025-07-17 120.20 120.20 119.89 120.12 0.0M
2025-07-16 121.99 122.00 121.70 121.86 0.0M
2025-07-15 122.08 122.11 121.78 121.85 0.0M
2025-07-14 121.86 121.86 121.67 121.84 0.0M
2025-07-11 122.00 122.00 121.66 121.77 0.0M
2025-07-10 122.32 122.32 121.84 121.89 0.0M
2025-07-09 122.21 122.21 121.90 122.07 0.0M
2025-07-08 122.01 122.18 121.74 121.96 0.0M
2025-07-07 122.17 122.24 122.01 122.07 0.0M
2025-07-04 121.95 122.36 121.95 122.17 0.0M
2025-07-03 121.98 122.86 121.70 122.19 0.0M
2025-07-02 121.90 121.97 121.80 121.86 0.0M
2025-07-01 121.99 121.99 121.76 121.93 0.1M
2025-06-30 121.77 121.78 121.64 121.67 0.0M
2025-06-27 121.69 121.73 121.55 121.67 0.0M
2025-06-26 121.73 121.77 121.62 121.68 0.0M
2025-06-25 121.99 121.99 121.55 121.71 0.0M
2025-06-24 121.58 121.72 121.48 121.64 0.1M
2025-06-23 121.30 121.59 121.30 121.53 0.0M
2025-06-20 121.72 121.72 121.46 121.60 0.0M
2025-06-19 121.42 121.52 121.29 121.32 0.0M
2025-06-18 121.38 121.58 121.36 121.57 0.0M
2025-06-17 121.50 121.64 121.38 121.38 0.0M
2025-06-16 121.44 121.61 121.18 121.60 0.0M
2025-06-13 121.84 121.84 121.29 121.34 0.0M
2025-06-12 121.83 121.83 121.59 121.79 0.0M
2025-06-11 121.74 121.74 121.48 121.52 0.0M
2025-06-10 121.51 121.63 121.40 121.53 0.0M
2025-06-09 121.47 121.47 121.21 121.41 0.0M
2025-06-06 121.31 121.37 121.18 121.25 0.0M
2025-06-05 121.45 121.60 121.04 121.09 0.0M
2025-06-04 121.55 121.55 121.32 121.50 0.1M
2025-06-03 121.31 121.51 121.31 121.41 0.0M
2025-06-02 121.26 121.35 121.07 121.35 0.0M
2025-05-30 121.47 121.47 121.22 121.44 0.0M
2025-05-29 120.66 121.42 120.66 121.38 0.0M
2025-05-28 121.11 121.12 120.94 121.06 0.0M
2025-05-27 120.89 121.21 120.89 121.13 0.0M
2025-05-26 120.85 120.97 120.77 120.94 0.0M
2025-05-23 120.95 121.02 120.61 120.90 0.0M
2025-05-22 120.50 120.61 120.49 120.52 0.0M
2025-05-21 120.90 120.90 120.43 120.61 0.0M
2025-05-20 120.94 120.94 120.46 120.88 0.0M
2025-05-19 120.93 120.93 120.37 120.74 0.0M
2025-05-16 120.95 120.95 120.67 120.70 0.0M
2025-05-15 120.46 120.53 120.19 120.52 0.0M
2025-05-14 120.31 120.36 120.20 120.25 0.1M
2025-05-13 120.12 120.40 120.12 120.36 0.0M
2025-05-12 120.48 120.48 120.25 120.29 0.0M
2025-05-09 120.73 120.75 120.50 120.65 0.0M
2025-05-08 120.54 120.82 120.54 120.68 0.0M
2025-05-07 120.70 120.80 120.44 120.73 0.0M
2025-05-06 120.14 120.53 120.14 120.48 0.1M
2025-05-05 120.31 120.60 120.31 120.56 0.0M
2025-05-02 120.57 120.64 120.36 120.49 0.1M
2025-04-30 120.58 120.67 120.43 120.61 0.0M
2025-04-29 120.61 120.61 120.42 120.51 0.0M
2025-04-28 120.85 120.85 120.49 120.56 0.0M
2025-04-25 121.05 121.05 120.66 120.72 0.0M
2025-04-24 120.65 120.93 120.60 120.93 0.0M
2025-04-23 120.63 120.81 120.23 120.77 0.0M
2025-04-22 121.04 121.04 120.48 120.75 0.0M
2025-04-17 120.16 120.69 120.04 120.55 0.0M
2025-04-16 120.14 120.23 119.97 120.23 0.0M
2025-04-15 119.80 120.01 119.70 120.01 0.0M
2025-04-14 120.31 120.31 119.38 119.53 0.0M
2025-04-11 119.51 119.66 118.98 119.23 0.0M
2025-04-10 119.42 119.84 119.11 119.25 0.0M
2025-04-09 119.13 119.20 118.22 118.54 0.0M
2025-04-08 118.84 119.37 118.80 118.80 0.0M
2025-04-07 119.01 119.26 118.03 118.65 0.1M
2025-04-04 119.50 119.74 118.62 119.58 0.0M
2025-04-03 119.41 119.77 119.41 119.53 0.0M
2025-04-02 119.48 119.78 119.40 119.56 0.0M
2025-04-01 119.57 119.92 119.57 119.65 0.0M
2025-03-31 119.70 119.70 119.34 119.44 0.0M
2025-03-28 119.42 119.63 119.42 119.49 0.0M
2025-03-27 119.57 119.57 119.26 119.40 0.0M
2025-03-26 119.50 119.50 119.25 119.30 0.0M
2025-03-25 119.45 119.45 119.07 119.43 0.0M
2025-03-24 119.43 119.43 119.16 119.28 0.0M
2025-03-21 118.97 119.36 118.97 119.14 0.0M
2025-03-20 119.34 119.87 119.13 119.26 0.0M
2025-03-19 119.06 119.20 119.01 119.14 0.0M
2025-03-18 118.72 119.02 118.72 118.97 0.0M
2025-03-17 118.68 119.10 118.68 118.95 0.0M
2025-03-14 118.73 118.80 118.46 118.71 0.0M
2025-03-13 119.02 119.02 118.56 118.60 0.0M
2025-03-12 118.81 118.92 118.71 118.76 0.0M
2025-03-11 118.93 119.09 118.81 118.81 0.0M
2025-03-10 119.11 119.40 119.11 119.34 0.0M
2025-03-07 119.11 119.33 118.93 119.06 0.1M
2025-03-06 118.95 119.18 118.65 118.70 0.1M
2025-03-05 119.34 119.86 119.23 119.29 0.0M
2025-03-04 120.63 120.64 120.21 120.21 0.0M
2025-03-03 120.72 120.72 120.23 120.42 0.0M
2025-02-28 120.90 120.90 120.52 120.58 0.0M
2025-02-27 120.66 120.66 120.43 120.49 0.0M
2025-02-26 120.53 120.61 120.27 120.48 0.0M
2025-02-25 120.10 120.41 120.10 120.31 0.0M
2025-02-24 120.40 120.44 120.22 120.44 0.0M
2025-02-21 120.28 120.92 120.11 120.48 0.0M
2025-02-20 119.61 120.12 119.61 120.12 0.0M
2025-02-19 120.11 120.14 119.75 119.86 0.0M
2025-02-18 119.75 120.27 119.75 120.10 0.0M
2025-02-17 120.04 120.20 120.00 120.05 0.0M
2025-02-14 120.35 120.82 120.25 120.32 0.0M
2025-02-13 120.12 120.52 120.09 120.52 0.0M
2025-02-12 120.13 120.13 119.83 119.94 0.0M
2025-02-11 120.52 120.52 120.06 120.12 0.0M
2025-02-10 120.54 120.54 120.25 120.54 0.0M
2025-02-07 120.37 120.46 120.18 120.36 0.0M
2025-02-06 120.33 120.50 120.07 120.45 0.0M
2025-02-05 120.50 120.59 120.31 120.31 0.1M
2025-02-04 120.22 120.53 120.08 120.38 0.0M
2025-02-03 119.97 120.35 119.97 120.35 0.1M
2025-01-31 119.74 120.11 119.60 120.11 0.0M
2025-01-30 119.35 119.77 119.26 119.44 0.0M
2025-01-29 119.09 119.30 119.01 119.01 0.0M
2025-01-28 119.18 119.18 119.02 119.17 0.0M
2025-01-27 119.07 119.23 119.02 119.11 0.0M
2025-01-24 119.19 119.19 118.81 118.89 0.0M
2025-01-23 119.22 119.22 118.99 119.07 0.0M
2025-01-22 118.94 119.31 118.94 119.23 0.0M
2025-01-21 118.89 119.23 118.89 119.23 0.0M
2025-01-20 118.98 119.18 118.94 119.04 0.0M
2025-01-17 119.19 119.19 118.91 118.91 0.0M
2025-01-16 118.81 118.89 118.61 118.88 0.0M
2025-01-15 120.63 120.90 120.29 120.74 0.0M
2025-01-14 120.72 120.72 120.22 120.35 0.0M
2025-01-13 120.51 120.51 120.17 120.22 0.0M
2025-01-10 120.61 120.69 120.33 120.56 0.0M
2025-01-09 120.49 120.80 120.49 120.67 0.0M
2025-01-08 120.93 120.93 120.50 120.73 0.0M
2025-01-07 120.99 121.05 120.79 120.92 0.0M
2025-01-06 121.05 121.05 120.83 121.00 0.0M
2025-01-03 121.50 121.52 120.98 120.98 0.0M
2025-01-02 121.72 121.76 121.47 121.65 0.0M