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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 738.6 | 738.6 | 727.8 | 727.8 | +1.8 | +0.2% | 15,100 |
| 2022/09/02 | 726.6 | 726.6 | 726 | 726 | -4 | -0.5% | 230 |
| 2022/09/01 | 730.5 | 730.5 | 730 | 730 | -10.1 | -1.4% | 150 |
| 2022/08/31 | 730.6 | 740.1 | 730.6 | 740.1 | - | - | 40 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 734.2 | 734.2 | 732 | 732 | -6.1 | -0.8% | 12,510 |
| 2022/08/26 | 735.7 | 738.1 | 734 | 738.1 | +4.1 | +0.6% | 12,730 |
| 2022/08/25 | 734 | 734 | 734 | 734 | - | - | 50 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 737.2 | 743 | 737.2 | 743 | -3.7 | -0.5% | 50 |
| 2022/08/19 | 746.7 | 746.7 | 746.7 | 746.7 | - | - | 20 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 747.8 | 747.8 | 747.8 | 747.8 | - | - | 60 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 749.7 | 749.7 | 749.7 | 749.7 | +1.8 | +0.2% | 7,320 |
| 2022/08/04 | 744.4 | 747.9 | 744.4 | 747.9 | - | - | 70 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 749.4 | 749.4 | 749.4 | 749.4 | - | - | 20 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 747.1 | 747.1 | 746.8 | 746.8 | -1.5 | -0.2% | 210 |
| 2022/07/26 | 748.3 | 748.3 | 748.3 | 748.3 | - | - | 10 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 738 | 738 | 736 | 736 | -5.3 | -0.7% | 20 |
| 2022/07/19 | 741.3 | 741.3 | 741.3 | 741.3 | - | - | 10 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 740.8 | 740.8 | 740.8 | 740.8 | +8.1 | +1.1% | 10 |
| 2022/07/13 | 732.7 | 732.7 | 732.7 | 732.7 | +3.5 | +0.5% | 100 |
| 2022/07/12 | 729.2 | 729.2 | 729.2 | 729.2 | - | - | 10 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 738.2 | 738.2 | 732 | 732 | -7.5 | -1% | 2,050 |
| 2022/07/07 | 739.5 | 739.5 | 739.5 | 739.5 | -2.4 | -0.3% | 10 |
| 2022/07/06 | 741.9 | 741.9 | 741.9 | 741.9 | +0.2 | ±0% | 10 |
| 2022/07/05 | 743.8 | 743.8 | 741.7 | 741.7 | -2.5 | -0.3% | 80 |
| 2022/07/04 | 744.3 | 744.3 | 744.2 | 744.2 | +7.7 | +1% | 30 |
| 2022/07/01 | 736.5 | 736.5 | 736.5 | 736.5 | +1.7 | +0.2% | 200 |
| 2022/06/30 | 734.8 | 734.8 | 734.8 | 734.8 | +3.8 | +0.5% | 10 |
| 2022/06/29 | 731.7 | 731.7 | 731 | 731 | -1.4 | -0.2% | 20 |
| 2022/06/28 | 732.4 | 732.4 | 732.4 | 732.4 | +3.1 | +0.4% | 230 |
| 2022/06/27 | 729.2 | 732.1 | 729.2 | 729.3 | -2.2 | -0.3% | 80 |
| 2022/06/24 | 758.9 | 758.9 | 731.2 | 731.5 | +2.6 | +0.4% | 840 |
651～
700
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
