株価:2025/08/22 15:05
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 |
---|---|---|---|---|---|---|---|
2022/08/01 | 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 |
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 |
751~
800
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