604.2
-4.8 (-0.79%)
株価：2025/05/02 10:37
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 615 | 615 | 615 | 615 | -1.5 | -0.2% | 960 |
| 2025/04/01 | 616.8 | 616.8 | 616.5 | 616.5 | -0.9 | -0.1% | 110 |
| 2025/03/31 | 621.8 | 621.8 | 617.4 | 617.4 | +5.6 | +0.9% | 80 |
| 2025/03/28 | 611.8 | 611.8 | 611.8 | 611.8 | +0.8 | +0.1% | 20 |
| 2025/03/27 | 611 | 611 | 611 | 611 | -1 | -0.2% | 150 |
| 2025/03/26 | 613.1 | 613.1 | 612 | 612 | ±0 | ±0% | 20 |
| 2025/03/25 | 613.4 | 613.4 | 611.1 | 612 | -3.2 | -0.5% | 1,240 |
| 2025/03/24 | 613.2 | 619.7 | 613.2 | 615.2 | +1.6 | +0.3% | 1,650 |
| 2025/03/21 | 613.1 | 613.7 | 613.1 | 613.6 | -0.4 | -0.1% | 1,160 |
| 2025/03/19 | 612.9 | 614.3 | 612.6 | 614 | +1.9 | +0.3% | 80,010 |
| 2025/03/18 | 613.9 | 613.9 | 612.1 | 612.1 | -1.5 | -0.2% | 230 |
| 2025/03/17 | 614 | 614 | 613.6 | 613.6 | -0.2 | ±0% | 1,070 |
| 2025/03/14 | 613.8 | 613.8 | 613.8 | 613.8 | -0.1 | ±0% | 80 |
| 2025/03/13 | 613.9 | 613.9 | 613.9 | 613.9 | - | - | 20 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 617.7 | 618 | 617.7 | 618 | +2.8 | +0.5% | 240 |
| 2025/03/10 | 616.3 | 616.3 | 615.2 | 615.2 | +1.3 | +0.2% | 120 |
| 2025/03/07 | 613.6 | 613.9 | 613.6 | 613.9 | +0.8 | +0.1% | 20 |
| 2025/03/06 | 610.7 | 613.1 | 610.7 | 613.1 | -3 | -0.5% | 40 |
| 2025/03/05 | 625.9 | 625.9 | 616.1 | 616.1 | -2.9 | -0.5% | 80 |
| 2025/03/04 | 622.1 | 622.1 | 619 | 619 | +1.9 | +0.3% | 80 |
| 2025/03/03 | 615.1 | 617.1 | 615.1 | 617.1 | +0.3 | ±0% | 60 |
| 2025/02/28 | 616.3 | 617.1 | 616.3 | 616.8 | +3.1 | +0.5% | 840 |
| 2025/02/27 | 604.9 | 613.7 | 604.9 | 613.7 | -1.1 | -0.2% | 50 |
| 2025/02/26 | 616.8 | 616.8 | 614.6 | 614.8 | +2.9 | +0.5% | 490 |
| 2025/02/25 | 610.2 | 611.9 | 610.2 | 611.9 | +4.6 | +0.8% | 360 |
| 2025/02/21 | 608.8 | 608.8 | 607.3 | 607.3 | - | - | 830 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 808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
