603.8
+2.9 (+0.48%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 674.2 | 674.2 | 672.8 | 673.4 | -1.6 | -0.2% | 30 |
| 2023/05/25 | 676.7 | 676.7 | 675 | 675 | -4 | -0.6% | 200 |
| 2023/05/24 | 679 | 679 | 679 | 679 | +1.3 | +0.2% | 20 |
| 2023/05/23 | 678.3 | 678.4 | 677.7 | 677.7 | -2.3 | -0.3% | 10,910 |
| 2023/05/22 | 680.1 | 680.1 | 679.6 | 680 | -1.2 | -0.2% | 210 |
| 2023/05/19 | 682.2 | 682.2 | 681.2 | 681.2 | - | - | 70 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 686 | 686 | 686 | 686 | -0.7 | -0.1% | 10 |
| 2023/05/16 | 686.7 | 686.7 | 686.7 | 686.7 | -0.1 | ±0% | 10 |
| 2023/05/15 | 687.5 | 687.5 | 686.8 | 686.8 | -5.5 | -0.8% | 960 |
| 2023/05/12 | 726.3 | 726.3 | 685.5 | 692.3 | +1.2 | +0.2% | 290 |
| 2023/05/11 | 691.1 | 691.1 | 691.1 | 691.1 | +4.6 | +0.7% | 30 |
| 2023/05/10 | 686.5 | 686.5 | 686.5 | 686.5 | -1.7 | -0.2% | 10 |
| 2023/05/09 | 688.2 | 688.2 | 688.2 | 688.2 | - | - | 10 |
| 2023/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/02 | 684.2 | 684.2 | 683.1 | 683.1 | -6.4 | -0.9% | 70 |
| 2023/05/01 | 699 | 699 | 689.5 | 689.5 | +2 | +0.3% | 26,240 |
| 2023/04/28 | 687.6 | 687.6 | 687.5 | 687.5 | -0.5 | -0.1% | 20 |
| 2023/04/27 | 689.5 | 689.7 | 688 | 688 | -3.2 | -0.5% | 70 |
| 2023/04/26 | 691.1 | 691.4 | 691.1 | 691.2 | - | - | 30 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 688.3 | 688.5 | 685.7 | 688.5 | - | - | 40 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 686.6 | 689.5 | 686.6 | 689.5 | - | - | 22,510 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 689.4 | 689.4 | 689.4 | 689.4 | -3.2 | -0.5% | 10 |
| 2023/04/10 | 683.3 | 692.9 | 683.3 | 692.6 | - | - | 200 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/04 | 698.3 | 698.3 | 698.3 | 698.3 | +8.7 | +1.3% | 10 |
| 2023/04/03 | 689.6 | 689.6 | 689.6 | 689.6 | -3.4 | -0.5% | 100 |
| 2023/03/31 | 693 | 693 | 693 | 693 | - | - | 10 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 689.6 | 689.7 | 689.5 | 689.7 | -4 | -0.6% | 290 |
| 2023/03/28 | 693.2 | 693.7 | 692 | 693.7 | -4.9 | -0.7% | 50 |
| 2023/03/27 | 700.7 | 700.7 | 698.6 | 698.6 | +0.3 | ±0% | 430 |
| 2023/03/24 | 697.6 | 698.3 | 697.6 | 698.3 | +2 | +0.3% | 390 |
| 2023/03/23 | 696.3 | 696.3 | 696.3 | 696.3 | +4 | +0.6% | 10 |
| 2023/03/22 | 687.7 | 692.3 | 687.7 | 692.3 | -3.5 | -0.5% | 15,010 |
| 2023/03/20 | 695.8 | 695.8 | 695.8 | 695.8 | +1.7 | +0.2% | 40 |
| 2023/03/17 | 693.9 | 694.1 | 693.9 | 694.1 | -0.8 | -0.1% | 30 |
| 2023/03/16 | 685.3 | 694.9 | 685.3 | 694.9 | +5.5 | +0.8% | 39,670 |
| 2023/03/15 | 688.6 | 690 | 686.8 | 689.4 | -2.6 | -0.4% | 14,350 |
| 2023/03/14 | 692.6 | 692.6 | 691.1 | 692 | +4.6 | +0.7% | 50 |
551～
600
件表示中 / 884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
