2623 iシェアーズユーロ建て投資適格社債ETF(為替ヘッジ…
iシェアーズユーロ建て投資適格社債ETF(為替ヘッジあり)（2623）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,910
- 始値
- 1,914
- 高値
- 1,914
- 安値
- 1,903
- 終値 -0.31%
- 1,904
- 出来高 -93.73%
- 190
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,913 - 株価（25日）
移動平均値 - -1.35%
1,930 - 出来高（5日）
移動平均値 - -97.51%
7,633
2026/04/21～2026/09/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/15 | 1,914 | 1,914 | 1,903 | 1,904 | -0.31% | 190 | - | -1.35% | - | - |
| 09/14 | 1,920 | 1,920 | 1,908 | 1,910 | -0.05% | 3,030 | - | -1.14% | - | - |
| 09/11 | 1,914 | 1,914 | 1,908 | 1,911 | -0.31% | 1,455 | - | -1.14% | - | - |
| 09/10 | 1,924 | 1,924 | 1,915 | 1,917 | -0.31% | 22,552 | - | -0.93% | - | - |
| 09/09 | 1,922 | 1,925 | 1,922 | 1,923 | -0.1% | 10,937 | - | -0.72% | - | - |
| 09/08 | 1,924 | 1,928 | 1,924 | 1,925 | -0.05% | 15,892 | - | -0.67% | - | - |
| 09/07 | 1,930 | 1,930 | 1,924 | 1,926 | +0.21% | 3,098 | - | -0.62% | - | - |
| 09/04 | 1,936 | 1,936 | 1,919 | 1,922 | -0.16% | 15,044 | - | -0.88% | - | - |
| 09/03 | 1,928 | 1,928 | 1,921 | 1,925 | +0.1% | 36 | - | -0.72% | - | - |
| 09/02 | 1,945 | 1,945 | 1,918 | 1,923 | -0.31% | 794 | - | -0.88% | - | - |
| 09/01 | 1,927 | 1,932 | 1,927 | 1,929 | 0% | 139 | - | -0.62% | - | - |
| 08/31 | 1,935 | 1,935 | 1,928 | 1,929 | -0.31% | 510 | - | -0.62% | - | - |
| 08/28 | 1,959 | 1,959 | 1,931 | 1,935 | 0% | 618 | - | -0.36% | - | - |
| 08/27 | 1,934 | 1,935 | 1,934 | 1,935 | -0.26% | 46 | - | -0.36% | - | - |
| 08/26 | 1,935 | 1,940 | 1,935 | 1,940 | +0.05% | 15 | - | -0.1% | - | - |
| 08/25 | 1,937 | 1,939 | 1,933 | 1,939 | +0.1% | 31 | - | -0.15% | - | - |
| 08/24 | 1,930 | 1,942 | 1,930 | 1,937 | -0.05% | 157 | - | -0.26% | - | - |
| 08/21 | 1,955 | 1,955 | 1,937 | 1,938 | +0.16% | 123 | - | -0.21% | - | - |
| 08/20 | 1,950 | 1,950 | 1,934 | 1,935 | +0.05% | 599 | - | -0.41% | - | - |
| 08/19 | 1,950 | 1,950 | 1,934 | 1,934 | -0.36% | 566 | - | -0.46% | - | - |
| 08/18 | 1,955 | 1,955 | 1,941 | 1,941 | -0.21% | 1,558 | - | -0.1% | - | - |
| 08/17 | 1,961 | 1,961 | 1,940 | 1,945 | +0.05% | 179 | - | +0.05% | - | - |
| 08/14 | 1,965 | 1,965 | 1,944 | 1,944 | -0.21% | 497 | - | 0% | - | - |
| 08/13 | 1,950 | 1,950 | 1,940 | 1,948 | +0.36% | 378 | - | +0.21% | - | - |
| 08/12 | 1,957 | 1,957 | 1,940 | 1,941 | -0.31% | 93 | - | -0.21% | - | - |
| 08/10 | 1,960 | 1,960 | 1,946 | 1,947 | +0.05% | 197 | - | +0.1% | - | - |
| 08/07 | 1,930 | 1,946 | 1,930 | 1,946 | -0.76% | 625 | - | 0% | - | - |
| 08/06 | 1,960 | 1,961 | 1,948 | 1,961 | +0.62% | 555 | - | +0.77% | - | - |
| 08/05 | 1,932 | 1,949 | 1,932 | 1,949 | +0.21% | 340 | - | +0.15% | - | - |
| 08/04 | 1,933 | 1,945 | 1,933 | 1,945 | +0.26% | 741 | - | -0.1% | - | - |
| 08/03 | 1,965 | 1,965 | 1,940 | 1,940 | +0.05% | 16 | - | -0.36% | - | - |
| 07/31 | 1,958 | 1,958 | 1,939 | 1,939 | +0.1% | 623 | - | -0.46% | - | - |
| 07/30 | 1,941 | 1,941 | 1,931 | 1,937 | -0.36% | 197 | - | -0.62% | - | - |
| 07/29 | 1,950 | 1,950 | 1,942 | 1,944 | -0.05% | 1,547 | - | -0.26% | - | - |
| 07/28 | 1,950 | 1,950 | 1,939 | 1,945 | +0.15% | 161 | - | -0.26% | - | - |
| 07/27 | 1,944 | 1,944 | 1,936 | 1,942 | +0.47% | 5,391 | - | -0.41% | - | - |
| 07/24 | 1,936 | 1,937 | 1,933 | 1,933 | -0.21% | 150 | - | -0.87% | - | - |
| 07/23 | 1,970 | 1,970 | 1,937 | 1,937 | -0.15% | 122 | - | -0.72% | - | - |
| 07/22 | 1,964 | 1,964 | 1,940 | 1,940 | 0% | 110 | - | -0.61% | - | - |
| 07/21 | 1,970 | 1,970 | 1,937 | 1,940 | +0.05% | 1,374 | - | -0.61% | - | - |
| 07/17 | 1,950 | 1,950 | 1,938 | 1,939 | -0.36% | 3,858 | - | -0.72% | - | - |
| 07/16 | 1,945 | 1,946 | 1,945 | 1,946 | +0.05% | 16 | - | -0.36% | - | - |
| 07/15 | 1,963 | 1,963 | 1,941 | 1,945 | +0.1% | 342 | - | -0.41% | - | - |
| 07/14 | 1,957 | 1,957 | 1,938 | 1,943 | -0.36% | 13,973 | - | -0.51% | - | - |
| 07/13 | 1,959 | 1,959 | 1,950 | 1,950 | -0.05% | 89 | - | -0.15% | - | - |
| 07/10 | 1,959 | 1,959 | 1,948 | 1,951 | +0.15% | 123 | - | -0.05% | - | - |
| 07/09 | 1,960 | 1,960 | 1,944 | 1,948 | -0.26% | 174 | - | -0.26% | - | - |
| 07/08 | 1,961 | 1,961 | 1,953 | 1,953 | -0.15% | 91 | - | 0% | - | - |
| 07/07 | 1,959 | 1,959 | 1,954 | 1,956 | -0.2% | 6,815 | - | +0.15% | - | - |
| 07/06 | 1,960 | 1,960 | 1,956 | 1,960 | +0.05% | 5,761 | - | +0.36% | - | - |
| 07/03 | 1,960 | 1,960 | 1,954 | 1,959 | 0% | 325 | - | +0.31% | - | - |
| 07/02 | 1,959 | 1,959 | 1,955 | 1,959 | +0.2% | 1,747 | - | +0.31% | - | - |
| 07/01 | 1,969 | 1,969 | 1,955 | 1,955 | -0.2% | 597 | - | +0.15% | - | - |
| 06/30 | 1,963 | 1,963 | 1,958 | 1,959 | +0.05% | 876 | - | +0.36% | - | - |
| 06/29 | 1,976 | 1,976 | 1,958 | 1,958 | +0.1% | 548 | - | +0.31% | - | - |
| 06/26 | 1,979 | 1,979 | 1,956 | 1,956 | -0.15% | 23 | - | +0.26% | - | - |
| 06/25 | 1,960 | 1,960 | 1,959 | 1,959 | +0.1% | 7 | - | +0.41% | - | - |
| 06/24 | 1,957 | 1,957 | 1,957 | 1,957 | +0.36% | 2 | - | +0.36% | - | - |
| 06/23 | 1,966 | 1,966 | 1,950 | 1,950 | +0.15% | 155 | - | +0.05% | - | - |
| 06/22 | 1,991 | 1,991 | 1,946 | 1,947 | -0.21% | 485 | - | -0.05% | - | - |
| 06/19 | 1,965 | 1,965 | 1,947 | 1,951 | 0% | 250 | - | +0.15% | - | - |
| 06/18 | 1,966 | 1,966 | 1,951 | 1,951 | -0.26% | 129 | - | +0.21% | - | - |
| 06/17 | 1,949 | 1,957 | 1,949 | 1,956 | +0.15% | 391 | - | +0.51% | - | - |
| 06/16 | 1,998 | 1,998 | 1,947 | 1,953 | -0.26% | 2,897 | - | +0.41% | - | - |
| 06/15 | 1,958 | 1,959 | 1,958 | 1,958 | +0.46% | 1,646 | - | +0.72% | - | - |
| 06/12 | 1,949 | 1,953 | 1,949 | 1,949 | +0.52% | 1,788 | - | +0.26% | - | - |
| 06/11 | 1,942 | 1,942 | 1,937 | 1,939 | -0.05% | 1,107 | - | -0.21% | - | - |
| 06/10 | 1,928 | 1,947 | 1,928 | 1,940 | -0.26% | 1,985 | - | -0.15% | - | - |
| 06/09 | 1,948 | 1,948 | 1,945 | 1,945 | +0.15% | 18 | - | +0.1% | - | - |
| 06/08 | 1,961 | 1,961 | 1,942 | 1,942 | -0.87% | 1,282 | - | -0.05% | - | - |
| 06/05 | 1,959 | 1,959 | 1,943 | 1,959 | +0.05% | 1,087 | - | +0.82% | - | - |
| 06/04 | 1,958 | 1,958 | 1,947 | 1,958 | +0.05% | 159 | - | +0.82% | - | - |
| 06/03 | 1,957 | 1,957 | 1,945 | 1,957 | +0.26% | 453 | - | +0.82% | - | - |
| 06/02 | 1,945 | 1,953 | 1,945 | 1,952 | -0.26% | 134 | - | +0.57% | - | - |
| 06/01 | 1,956 | 1,957 | 1,947 | 1,957 | +0.57% | 739 | - | +0.88% | - | - |
| 05/29 | 1,953 | 1,953 | 1,946 | 1,946 | -0.1% | 1,205 | - | +0.31% | - | - |
| 05/28 | 1,959 | 1,959 | 1,948 | 1,948 | -0.26% | 6 | - | +0.41% | - | - |
| 05/27 | 1,953 | 1,953 | 1,947 | 1,953 | 0% | 112 | - | +0.67% | - | - |
| 05/26 | 1,949 | 1,953 | 1,949 | 1,953 | +0.21% | 505 | - | +0.72% | - | - |
| 05/25 | 1,947 | 1,949 | 1,942 | 1,949 | +0.52% | 7,654 | - | +0.52% | - | - |
| 05/22 | 1,941 | 1,945 | 1,939 | 1,939 | +0.1% | 39 | - | 0% | - | - |
| 05/21 | 1,961 | 1,961 | 1,936 | 1,937 | +0.31% | 871 | - | -0.1% | - | - |
| 05/20 | 1,920 | 1,933 | 1,920 | 1,931 | -0.36% | 667 | - | -0.46% | - | - |
| 05/19 | 1,961 | 1,961 | 1,932 | 1,938 | +0.52% | 1,583 | - | -0.15% | - | - |
| 05/18 | 1,933 | 1,933 | 1,928 | 1,928 | -0.1% | 102 | - | -0.77% | - | - |
| 05/15 | 1,943 | 1,943 | 1,930 | 1,930 | -0.57% | 739 | - | -0.77% | - | - |
| 05/14 | 1,932 | 1,941 | 1,932 | 1,941 | +0.67% | 4,142 | - | -0.26% | - | - |
| 05/13 | 1,943 | 1,943 | 1,928 | 1,928 | -0.31% | 628 | - | -1.03% | - | - |
| 05/12 | 1,935 | 1,941 | 1,934 | 1,934 | -0.15% | 565 | - | -0.82% | - | - |
| 05/11 | 1,943 | 1,944 | 1,937 | 1,937 | -0.15% | 420 | - | -0.77% | - | - |
| 05/08 | 1,946 | 1,946 | 1,940 | 1,940 | -0.21% | 192 | - | -0.67% | - | - |
| 05/07 | 1,947 | 1,947 | 1,936 | 1,944 | +0.15% | 1,404 | - | -0.51% | - | - |
| 05/01 | 1,941 | 1,941 | 1,933 | 1,941 | +0.62% | 76 | - | -0.67% | - | - |
| 04/30 | 1,948 | 1,948 | 1,924 | 1,929 | -0.41% | 1,201 | - | -1.33% | - | - |
| 04/28 | 1,948 | 1,948 | 1,937 | 1,937 | -0.36% | 134 | - | -1.02% | - | - |
| 04/27 | 1,942 | 1,944 | 1,940 | 1,944 | +0.15% | 2,537 | - | -0.72% | - | - |
| 04/24 | 1,941 | 1,941 | 1,940 | 1,941 | -0.05% | 190 | - | -0.92% | - | - |
| 04/23 | 1,945 | 1,945 | 1,938 | 1,942 | +0.05% | 634 | - | -0.92% | - | - |
| 04/22 | 1,953 | 1,953 | 1,941 | 1,941 | -0.51% | 1,095 | - | -1.07% | - | - |
| 04/21 | 1,948 | 1,951 | 1,945 | 1,951 | +0.41% | 1,069 | - | -0.66% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 4月期 | 2,862 10/15 | 2,478 10/13 | 2,680 10/13 | +1.56% 3/19 | -1.65% 10/13 |
| 2022年 4月期 | 2,527 12/30 12/8 | 2,068 10/21 | 7,821 7/25 | +3.3% 7/29 | -4.17% 6/15 |
| 2023年 4月期 | 2,220 1/30 | 2,028 10/19 | 53,849 4/20 | +2.1% 11/20 | -1.87% 3/3 |
| 2024年 4月期 | 2,592 11/30 | 2,017 5/20 | 19,418 3/1 | +2.13% 12/18 | -2.33% 4/17 |
| 2025年 4月期 | 2,110 4/8 | 2,000 11/14 | 17,233 8/12 | +1.04% 2/6 | -2.93% 4/10 |
| 2026年 4月期 | 2,104 1/13 | 1,924 4/30 | 70,159 3/9 | +0.89% 2/25 | -2.05% 3/23 |
| 最新 | 1,904 2026/9/15 | 190 | -1.35% 1,930 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/15 vs 2025/12/30
- -5%（0.95倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
