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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 728.9 | 728.9 | 728.9 | 728.9 | +6.2 | +0.9% | 30 |
| 2022/06/22 | 721.1 | 722.7 | 721.1 | 722.7 | - | - | 60 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 723.9 | 724.6 | 723.9 | 724.6 | +0.5 | +0.1% | 31,040 |
| 2022/06/17 | 724.1 | 724.1 | 724.1 | 724.1 | -1.6 | -0.2% | 10 |
| 2022/06/16 | 726.9 | 726.9 | 725.7 | 725.7 | +9.7 | +1.4% | 1,150 |
| 2022/06/15 | 716.9 | 716.9 | 715.2 | 716 | -4.6 | -0.6% | 20,820 |
| 2022/06/14 | 726.7 | 726.7 | 720.6 | 720.6 | -12.2 | -1.7% | 1,620 |
| 2022/06/13 | 738.1 | 738.1 | 732.8 | 732.8 | - | - | 2,380 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 745.7 | 745.7 | 742.5 | 742.5 | -3.3 | -0.4% | 15,210 |
| 2022/06/08 | 740.2 | 745.8 | 740.2 | 745.8 | - | - | 21,440 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 749.8 | 749.8 | 749.8 | 749.8 | +0.5 | +0.1% | 400 |
| 2022/06/03 | 749.3 | 749.3 | 749.3 | 749.3 | ±0 | ±0% | 10 |
| 2022/06/02 | 752.3 | 752.3 | 749.3 | 749.3 | +1 | +0.1% | 220 |
| 2022/06/01 | 747.9 | 748.3 | 747.9 | 748.3 | - | - | 130 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 752.3 | 752.3 | 752.3 | 752.3 | -0.5 | -0.1% | 550 |
| 2022/05/27 | 752.8 | 752.8 | 752.8 | 752.8 | +1 | +0.1% | 10 |
| 2022/05/26 | 751.9 | 751.9 | 751.8 | 751.8 | +2 | +0.3% | 92,400 |
| 2022/05/25 | 751.2 | 754.1 | 749.8 | 749.8 | +3.7 | +0.5% | 70 |
| 2022/05/24 | 746.1 | 746.1 | 746.1 | 746.1 | - | - | 50 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 746.9 | 746.9 | 746.9 | 746.9 | -1.4 | -0.2% | 500 |
| 2022/05/19 | 750 | 750 | 748.3 | 748.3 | +6.2 | +0.8% | 20 |
| 2022/05/18 | 745 | 745 | 742.1 | 742.1 | -3.5 | -0.5% | 620 |
| 2022/05/17 | 745.6 | 745.6 | 745.6 | 745.6 | +0.1 | ±0% | 10 |
| 2022/05/16 | 744.8 | 745.5 | 744.8 | 745.5 | - | - | 1,390 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 745.1 | 745.1 | 745.1 | 745.1 | ±0 | ±0% | 10 |
| 2022/05/11 | 745.1 | 745.1 | 745.1 | 745.1 | +4.6 | +0.6% | 10 |
| 2022/05/10 | 740.5 | 740.5 | 740.5 | 740.5 | +3.2 | +0.4% | 10 |
| 2022/05/09 | 737.3 | 737.3 | 737.3 | 737.3 | -0.7 | -0.1% | 600 |
| 2022/05/06 | 739.1 | 739.1 | 738 | 738 | -15 | -2% | 460 |
| 2022/05/02 | 746.9 | 753 | 743.7 | 753 | +3.4 | +0.5% | 160 |
| 2022/04/28 | 749.6 | 749.6 | 749.6 | 749.6 | +2.2 | +0.3% | 200 |
| 2022/04/27 | 748.7 | 750 | 747.4 | 747.4 | - | - | 25,100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 746.3 | 746.3 | 744.1 | 744.1 | - | - | 630 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 747.2 | 747.3 | 747.2 | 747.3 | +2.3 | +0.3% | 220 |
| 2022/04/20 | 746.2 | 746.2 | 744.6 | 745 | - | - | 50 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 750 | 750 | 749 | 749 | -11 | -1.4% | 30,020 |
| 2022/04/15 | 752.8 | 760 | 752.8 | 760 | +4.5 | +0.6% | 720 |
| 2022/04/14 | 755.5 | 755.5 | 755.5 | 755.5 | -0.3 | ±0% | 10 |
| 2022/04/13 | 753.5 | 755.8 | 753.5 | 755.8 | +5.1 | +0.7% | 610 |
| 2022/04/12 | 754.5 | 754.5 | 750.7 | 750.7 | -3.7 | -0.5% | 750 |
| 2022/04/11 | 757.5 | 757.5 | 754.4 | 754.4 | -5 | -0.7% | 90 |
701～
750
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
