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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 693.2 | 693.2 | 693.2 | 693.2 | - | - | 160 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 693.8 | 693.8 | 692.1 | 692.1 | +2.3 | +0.3% | 1,090 |
| 2022/11/15 | 691 | 691 | 689.8 | 689.8 | -0.3 | ±0% | 20 |
| 2022/11/14 | 693.2 | 693.2 | 690.1 | 690.1 | - | - | 30 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 678.4 | 678.5 | 678.4 | 678.5 | +1.1 | +0.2% | 310 |
| 2022/11/09 | 675 | 677.4 | 675 | 677.4 | +2.5 | +0.4% | 40 |
| 2022/11/08 | 678.3 | 678.3 | 674.8 | 674.9 | - | - | 270 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 677 | 677 | 675 | 675 | - | - | 40 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 682.8 | 683 | 680 | 683 | +0.9 | +0.1% | 240 |
| 2022/10/28 | 682.1 | 682.1 | 682.1 | 682.1 | +4.8 | +0.7% | 10 |
| 2022/10/27 | 678.7 | 679.2 | 677.3 | 677.3 | +4.5 | +0.7% | 15,130 |
| 2022/10/26 | 673.2 | 673.2 | 672.7 | 672.8 | +5.2 | +0.8% | 770 |
| 2022/10/25 | 665.5 | 667.6 | 665.5 | 667.6 | -2.1 | -0.3% | 110 |
| 2022/10/24 | 667.1 | 669.7 | 667.1 | 669.7 | +4.7 | +0.7% | 290 |
| 2022/10/21 | 669.5 | 669.5 | 665 | 665 | -5.3 | -0.8% | 1,600 |
| 2022/10/20 | 674.2 | 674.2 | 670.3 | 670.3 | - | - | 1,610 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 677 | 677.3 | 677 | 677.3 | +2 | +0.3% | 1,050 |
| 2022/10/17 | 678.7 | 678.7 | 675 | 675.3 | -4.7 | -0.7% | 330 |
| 2022/10/14 | 692.5 | 692.5 | 680 | 680 | - | - | 710 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 681.9 | 682.5 | 681.9 | 682.5 | -2.3 | -0.3% | 30 |
| 2022/10/11 | 684.9 | 684.9 | 684.8 | 684.8 | -3.2 | -0.5% | 15,030 |
| 2022/10/07 | 683.7 | 688 | 683.7 | 688 | -6.4 | -0.9% | 1,500 |
| 2022/10/06 | 694.4 | 694.7 | 694.4 | 694.4 | - | - | 520 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 696.4 | 696.4 | 696.1 | 696.1 | +7 | +1% | 610 |
| 2022/10/03 | 688.9 | 689.1 | 687.7 | 689.1 | -4 | -0.6% | 15,070 |
| 2022/09/30 | 692.8 | 693.1 | 692.8 | 693.1 | - | - | 20 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 682.7 | 682.7 | 679.1 | 679.8 | -14.6 | -2.1% | 650 |
| 2022/09/26 | 698.7 | 698.7 | 694 | 694.4 | -10 | -1.4% | 580 |
| 2022/09/22 | 705.2 | 705.2 | 704.4 | 704.4 | -4 | -0.6% | 45,020 |
| 2022/09/21 | 708.1 | 708.4 | 704 | 708.4 | -0.6 | -0.1% | 1,580 |
| 2022/09/20 | 709.4 | 709.4 | 709 | 709 | -4.1 | -0.6% | 120 |
| 2022/09/16 | 716.1 | 716.1 | 713.1 | 713.1 | +0.3 | ±0% | 430 |
| 2022/09/15 | 713.2 | 713.2 | 712.8 | 712.8 | -2.7 | -0.4% | 160 |
| 2022/09/14 | 716.2 | 716.2 | 714 | 715.5 | -6.6 | -0.9% | 900 |
| 2022/09/13 | 720 | 722.1 | 720 | 722.1 | -0.8 | -0.1% | 1,730 |
| 2022/09/12 | 724.1 | 724.1 | 722.9 | 722.9 | -0.4 | -0.1% | 1,720 |
| 2022/09/09 | 723 | 723.3 | 723 | 723.3 | -0.2 | ±0% | 90 |
| 2022/09/08 | 723.5 | 723.5 | 723.5 | 723.5 | +1.5 | +0.2% | 10 |
| 2022/09/07 | 721.9 | 722 | 721.9 | 722 | -5.2 | -0.7% | 60,000 |
| 2022/09/06 | 727.2 | 727.2 | 727.2 | 727.2 | -0.6 | -0.1% | 200 |
601～
650
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
