600.9
±0 (0.00%)
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 792.4 | 792.5 | 792.4 | 792.5 | +3.6 | +0.5% | 70 |
| 2022/03/03 | 788.9 | 788.9 | 788.9 | 788.9 | -7.2 | -0.9% | 410 |
| 2022/03/02 | 794.1 | 796.1 | 794.1 | 796.1 | +4 | +0.5% | 620 |
| 2022/03/01 | 792.1 | 792.1 | 792.1 | 792.1 | - | - | 10 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 786.8 | 786.8 | 786.8 | 786.8 | +1.2 | +0.2% | 20 |
| 2022/02/24 | 785.6 | 785.6 | 785.6 | 785.6 | -4.4 | -0.6% | 20 |
| 2022/02/22 | 792.9 | 792.9 | 790 | 790 | +2.8 | +0.4% | 20 |
| 2022/02/21 | 787.2 | 787.2 | 787.1 | 787.2 | -2.1 | -0.3% | 80 |
| 2022/02/18 | 789.3 | 789.3 | 789.3 | 789.3 | +0.7 | +0.1% | 200 |
| 2022/02/17 | 788.8 | 788.8 | 786.6 | 788.6 | +1.7 | +0.2% | 1,060 |
| 2022/02/16 | 781.6 | 786.9 | 781.6 | 786.9 | +0.5 | +0.1% | 90 |
| 2022/02/15 | 786.5 | 786.5 | 786.4 | 786.4 | -1.4 | -0.2% | 90 |
| 2022/02/14 | 792.6 | 792.6 | 787.8 | 787.8 | -0.9 | -0.1% | 140 |
| 2022/02/10 | 791.2 | 791.2 | 788.6 | 788.7 | -1.9 | -0.2% | 1,070 |
| 2022/02/09 | 792.4 | 792.4 | 790.6 | 790.6 | -0.6 | -0.1% | 80 |
| 2022/02/08 | 793.4 | 793.4 | 791.2 | 791.2 | -0.6 | -0.1% | 230 |
| 2022/02/07 | 794.6 | 794.6 | 791.8 | 791.8 | -3.8 | -0.5% | 450 |
| 2022/02/04 | 795.8 | 795.8 | 793.8 | 795.6 | -1.4 | -0.2% | 520 |
| 2022/02/03 | 798.2 | 798.3 | 797 | 797 | +0.1 | ±0% | 40 |
| 2022/02/02 | 799.4 | 799.4 | 796.9 | 796.9 | -0.7 | -0.1% | 70 |
| 2022/02/01 | 797.3 | 797.8 | 795.5 | 797.6 | -1.5 | -0.2% | 67,130 |
| 2022/01/31 | 799.5 | 799.5 | 799.1 | 799.1 | +2.1 | +0.3% | 20 |
| 2022/01/28 | 801.2 | 801.2 | 796 | 797 | -3.9 | -0.5% | 90 |
| 2022/01/27 | 797 | 800.9 | 797 | 800.9 | +2.4 | +0.3% | 50 |
| 2022/01/26 | 798.7 | 798.7 | 798.5 | 798.5 | -3.7 | -0.5% | 30 |
| 2022/01/25 | 808.5 | 808.5 | 802.2 | 802.2 | +2.2 | +0.3% | 20 |
| 2022/01/24 | 800 | 800 | 800 | 800 | +0.8 | +0.1% | 80 |
| 2022/01/21 | 806.1 | 806.1 | 799.2 | 799.2 | -1.8 | -0.2% | 250 |
| 2022/01/20 | 797.7 | 801 | 794 | 801 | +4.8 | +0.6% | 660 |
| 2022/01/19 | 792.6 | 799.9 | 792.5 | 796.2 | +0.6 | +0.1% | 4,000 |
| 2022/01/18 | 801 | 801 | 795.6 | 795.6 | -4.4 | -0.6% | 730 |
| 2022/01/17 | 802.3 | 802.4 | 800 | 800 | -4.9 | -0.6% | 2,230 |
| 2022/01/14 | 804.9 | 807 | 800.3 | 804.9 | - | - | 8,710 |
851～
884
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
