604.3
+0.1 (+0.02%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 708.1 | 710.9 | 708.1 | 708.8 | - | - | 15,040 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 705 | 705 | 702.4 | 705 | -3 | -0.4% | 40 |
| 2023/01/30 | 708.5 | 708.5 | 708 | 708 | - | - | 30 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 711.1 | 711.1 | 711.1 | 711.1 | - | - | 10 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 705.5 | 705.5 | 705.5 | 705.5 | - | - | 10 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 706.8 | 706.8 | 706.8 | 706.8 | -7.3 | -1% | 10 |
| 2023/01/19 | 710.5 | 714.1 | 710.5 | 714.1 | +9.7 | +1.4% | 300 |
| 2023/01/18 | 704.4 | 704.4 | 704.4 | 704.4 | +0.6 | +0.1% | 10 |
| 2023/01/17 | 703.8 | 703.8 | 703.8 | 703.8 | - | - | 110 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 712.3 | 712.3 | 708.7 | 708.7 | +2.9 | +0.4% | 160 |
| 2023/01/12 | 703.2 | 705.8 | 703.2 | 705.8 | +2.4 | +0.3% | 180 |
| 2023/01/11 | 703.4 | 703.4 | 703.4 | 703.4 | - | - | 10 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 707.6 | 707.6 | 707.6 | 707.6 | +10 | +1.4% | 30 |
| 2023/01/05 | 686.6 | 697.6 | 686.6 | 697.6 | +1 | +0.1% | 70 |
| 2023/01/04 | 718 | 718 | 690.6 | 696.6 | +0.7 | +0.1% | 120 |
| 2022/12/30 | 696.7 | 696.7 | 695.9 | 695.9 | +1.1 | +0.2% | 20 |
| 2022/12/29 | 694.8 | 694.8 | 694.8 | 694.8 | - | - | 10 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 709.6 | 709.6 | 709.6 | 709.6 | +10 | +1.4% | 10 |
| 2022/12/26 | 699.6 | 699.6 | 699.6 | 699.6 | - | - | 20 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 702.9 | 702.9 | 702.9 | 702.9 | +2.9 | +0.4% | 10 |
| 2022/12/21 | 702.8 | 702.8 | 700 | 700 | - | - | 110 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 711.4 | 711.4 | 708.8 | 708.8 | -2.6 | -0.4% | 130 |
| 2022/12/16 | 714.4 | 714.4 | 709.4 | 711.4 | +2 | +0.3% | 2,170 |
| 2022/12/15 | 709.4 | 709.4 | 709.4 | 709.4 | +3.1 | +0.4% | 10 |
| 2022/12/14 | 709.1 | 709.1 | 706.3 | 706.3 | +4.5 | +0.6% | 160 |
| 2022/12/13 | 703.9 | 703.9 | 701.8 | 701.8 | -0.1 | ±0% | 30 |
| 2022/12/12 | 702.2 | 702.2 | 701.9 | 701.9 | -4.1 | -0.6% | 20 |
| 2022/12/09 | 705 | 706 | 705 | 706 | - | - | 30 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 699.4 | 700.6 | 698.2 | 700.6 | -3.3 | -0.5% | 28,570 |
| 2022/12/05 | 703 | 703.9 | 703 | 703.9 | +1.9 | +0.3% | 40 |
| 2022/12/02 | 702 | 702 | 702 | 702 | +1 | +0.1% | 10 |
| 2022/12/01 | 701 | 701 | 701 | 701 | +2.9 | +0.4% | 30 |
| 2022/11/30 | 698.1 | 698.1 | 698.1 | 698.1 | -2.7 | -0.4% | 10 |
| 2022/11/29 | 700.8 | 700.8 | 700.8 | 700.8 | - | - | 130 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 701.8 | 701.9 | 701.8 | 701.9 | +5.8 | +0.8% | 50 |
| 2022/11/22 | 696.1 | 696.1 | 696.1 | 696.1 | - | - | 450 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
