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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 609.4 | 609.4 | 608.8 | 608.8 | +1.7 | +0.3% | 70 |
| 2025/02/17 | 609.6 | 609.6 | 607.1 | 607.1 | +0.1 | ±0% | 20 |
| 2025/02/14 | 607 | 607 | 607 | 607 | +3.1 | +0.5% | 140 |
| 2025/02/13 | 601.7 | 605.3 | 601.7 | 603.9 | -1 | -0.2% | 210 |
| 2025/02/12 | 605.2 | 605.2 | 604.9 | 604.9 | -3.7 | -0.6% | 540 |
| 2025/02/10 | 606.5 | 608.6 | 606.5 | 608.6 | -1.2 | -0.2% | 610 |
| 2025/02/07 | 610 | 610.1 | 609.8 | 609.8 | -0.2 | ±0% | 1,680 |
| 2025/02/06 | 609.5 | 610 | 609.5 | 610 | +2.7 | +0.4% | 740 |
| 2025/02/05 | 604.7 | 607.3 | 604.7 | 607.3 | +2.9 | +0.5% | 60 |
| 2025/02/04 | 605.2 | 605.2 | 604.4 | 604.4 | -1.6 | -0.3% | 70 |
| 2025/02/03 | 604.9 | 606 | 604.9 | 606 | +0.3 | ±0% | 290 |
| 2025/01/31 | 605.7 | 605.7 | 605.7 | 605.7 | +0.3 | ±0% | 20 |
| 2025/01/30 | 604.8 | 605.5 | 604.8 | 605.4 | - | - | 1,910 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 606.6 | 606.6 | 606 | 606 | +1.5 | +0.2% | 720 |
| 2025/01/27 | 609 | 609 | 604.4 | 604.5 | +0.9 | +0.1% | 130 |
| 2025/01/24 | 603.6 | 603.6 | 603.6 | 603.6 | -1.5 | -0.2% | 30 |
| 2025/01/23 | 605.1 | 605.1 | 605.1 | 605.1 | +0.1 | ±0% | 10 |
| 2025/01/22 | 605.4 | 605.4 | 605 | 605 | -0.8 | -0.1% | 13,010 |
| 2025/01/21 | 609 | 609 | 605.8 | 605.8 | +2.8 | +0.5% | 130 |
| 2025/01/20 | 603.4 | 603.4 | 603 | 603 | -0.6 | -0.1% | 880 |
| 2025/01/17 | 603.5 | 603.7 | 602.9 | 603.6 | +2.7 | +0.4% | 39,960 |
| 2025/01/16 | 600.4 | 600.9 | 600.4 | 600.9 | +6.7 | +1.1% | 2,130 |
| 2025/01/15 | 596 | 596.2 | 594.2 | 594.2 | -1.3 | -0.2% | 4,350 |
| 2025/01/14 | 593.2 | 595.5 | 593.1 | 595.5 | -5.5 | -0.9% | 6,190 |
| 2025/01/10 | 600.1 | 601 | 600.1 | 601 | -0.2 | ±0% | 2,120 |
| 2025/01/09 | 600.4 | 601.5 | 600.4 | 601.2 | -0.5 | -0.1% | 510 |
| 2025/01/08 | 603.6 | 603.6 | 601.7 | 601.7 | -3.2 | -0.5% | 790 |
| 2025/01/07 | 604.4 | 604.9 | 604.4 | 604.9 | -0.5 | -0.1% | 2,650 |
| 2025/01/06 | 606.5 | 606.5 | 605.4 | 605.4 | +0.4 | +0.1% | 470 |
| 2024/12/30 | 615 | 615.1 | 605 | 605 | -3.2 | -0.5% | 1,970 |
| 2024/12/27 | 610 | 610 | 607 | 608.2 | +1.8 | +0.3% | 360 |
| 2024/12/26 | 606 | 606.4 | 605.4 | 606.4 | -0.8 | -0.1% | 790 |
| 2024/12/25 | 607.3 | 607.3 | 607.2 | 607.2 | +0.2 | ±0% | 310 |
| 2024/12/24 | 607.7 | 607.7 | 607 | 607 | -1.4 | -0.2% | 340 |
| 2024/12/23 | 606.2 | 608.4 | 606.2 | 608.4 | +1 | +0.2% | 7,420 |
| 2024/12/20 | 608.1 | 608.1 | 607 | 607.4 | -1.1 | -0.2% | 7,640 |
| 2024/12/19 | 608.7 | 609.1 | 608.5 | 608.5 | -5.2 | -0.8% | 2,550 |
| 2024/12/18 | 613.7 | 613.7 | 613.7 | 613.7 | +1.8 | +0.3% | 310 |
| 2024/12/17 | 613.2 | 613.2 | 611.9 | 611.9 | -1.3 | -0.2% | 3,030 |
| 2024/12/16 | 613.3 | 613.3 | 613.2 | 613.2 | -1.2 | -0.2% | 60 |
| 2024/12/13 | 616.5 | 616.5 | 614.4 | 614.4 | -2.7 | -0.4% | 140 |
| 2024/12/12 | 619.9 | 619.9 | 617.1 | 617.1 | -3.8 | -0.6% | 440 |
| 2024/12/11 | 621.3 | 621.4 | 620.8 | 620.9 | -0.6 | -0.1% | 220 |
| 2024/12/10 | 621.5 | 621.5 | 621.5 | 621.5 | -1.3 | -0.2% | 10 |
| 2024/12/09 | 622.8 | 622.8 | 622.8 | 622.8 | +4.5 | +0.7% | 20 |
| 2024/12/06 | 618.3 | 618.3 | 618.3 | 618.3 | +0.2 | ±0% | 10 |
| 2024/12/05 | 617 | 618.1 | 617 | 618.1 | +1.1 | +0.2% | 960 |
| 2024/12/04 | 615.8 | 617 | 615.8 | 617 | - | - | 140 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
