602.9
+1.3 (+0.22%)
株価：2025/06/17 09:00
15分ディレイ
ｉシェアーズ 米国政府系機関ジニーメイＭＢＳ ＥＴＦ（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 602.2 | 602.2 | 599.5 | 601.6 | - | - | 300 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 599.6 | 599.6 | 599.5 | 599.5 | -0.4 | -0.1% | 410 |
| 2025/06/10 | 599.9 | 599.9 | 599.9 | 599.9 | +1.7 | +0.3% | 20 |
| 2025/06/09 | 598.2 | 598.2 | 598.2 | 598.2 | -2 | -0.3% | 20 |
| 2025/06/06 | 600.2 | 600.2 | 600.2 | 600.2 | -2.8 | -0.5% | 100 |
| 2025/06/05 | 602 | 603 | 602 | 603 | +2.8 | +0.5% | 120 |
| 2025/06/04 | 600.2 | 600.2 | 600.2 | 600.2 | +1.8 | +0.3% | 10 |
| 2025/06/03 | 598.4 | 598.4 | 598.4 | 598.4 | - | - | 10 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 598.1 | 598.2 | 598.1 | 598.2 | +0.4 | +0.1% | 20 |
| 2025/05/29 | 597.8 | 597.8 | 597.8 | 597.8 | -0.6 | -0.1% | 40 |
| 2025/05/28 | 598.9 | 598.9 | 597.8 | 598.4 | +2.3 | +0.4% | 160 |
| 2025/05/27 | 597 | 597.3 | 596.1 | 596.1 | +1 | +0.2% | 570 |
| 2025/05/26 | 595.2 | 595.9 | 595.1 | 595.1 | -1.8 | -0.3% | 40 |
| 2025/05/23 | 597 | 597 | 596.5 | 596.9 | +1.3 | +0.2% | 2,200 |
| 2025/05/22 | 595.1 | 595.6 | 595.1 | 595.6 | -4.4 | -0.7% | 270 |
| 2025/05/21 | 600 | 600 | 600 | 600 | -1.6 | -0.3% | 10 |
| 2025/05/20 | 601.6 | 601.6 | 601.6 | 601.6 | +2 | +0.3% | 70 |
| 2025/05/19 | 600 | 600.6 | 599.6 | 599.6 | -3.3 | -0.5% | 270 |
| 2025/05/16 | 599.4 | 602.9 | 599.4 | 602.9 | +4.5 | +0.8% | 270 |
| 2025/05/15 | 598.4 | 598.4 | 598.4 | 598.4 | -0.7 | -0.1% | 10 |
| 2025/05/14 | 601.4 | 601.4 | 599.1 | 599.1 | -14.9 | -2.4% | 430 |
| 2025/05/13 | 614 | 614 | 614 | 614 | - | - | 70 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 604.2 | 612 | 604.2 | 604.5 | +0.2 | ±0% | 960 |
| 2025/05/07 | 604.3 | 604.3 | 604.3 | 604.3 | +0.1 | ±0% | 80 |
| 2025/05/02 | 604.2 | 604.2 | 604.2 | 604.2 | -4.8 | -0.8% | 20 |
| 2025/05/01 | 606.2 | 609 | 606.2 | 609 | +0.3 | ±0% | 210 |
| 2025/04/30 | 608.7 | 608.7 | 608.7 | 608.7 | +2.3 | +0.4% | 70 |
| 2025/04/28 | 606.4 | 606.4 | 606.4 | 606.4 | +1.9 | +0.3% | 10 |
| 2025/04/25 | 603.9 | 604.5 | 603.9 | 604.5 | - | - | 9,590 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 600.6 | 600.7 | 599 | 600.7 | -7.6 | -1.2% | 110 |
| 2025/04/22 | 614 | 614 | 608.3 | 608.3 | +6.5 | +1.1% | 120 |
| 2025/04/21 | 611.6 | 611.6 | 601.8 | 601.8 | +0.2 | ±0% | 240 |
| 2025/04/18 | 598.9 | 601.6 | 598.9 | 601.6 | - | - | 50 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 600.5 | 600.5 | 600.5 | 600.5 | +0.8 | +0.1% | 10 |
| 2025/04/15 | 601.7 | 602.2 | 599.7 | 599.7 | +2.3 | +0.4% | 6,760 |
| 2025/04/14 | 599.3 | 599.3 | 597 | 597.4 | -4 | -0.7% | 510 |
| 2025/04/11 | 601.4 | 601.4 | 601.4 | 601.4 | ±0 | ±0% | 100 |
| 2025/04/10 | 595.2 | 601.4 | 595.2 | 601.4 | -4.9 | -0.8% | 180 |
| 2025/04/09 | 616 | 616 | 606.3 | 606.3 | -6.8 | -1.1% | 270 |
| 2025/04/08 | 623 | 623 | 612 | 613.1 | -9.2 | -1.5% | 6,790 |
| 2025/04/07 | 622 | 626 | 622 | 622.3 | +1 | +0.2% | 900 |
| 2025/04/04 | 620.9 | 621.5 | 620.9 | 621.3 | +2.2 | +0.4% | 15,600 |
| 2025/04/03 | 619.5 | 621 | 618.9 | 619.1 | +4.1 | +0.7% | 250 |
1～
50
件表示中 / 837件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
