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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 611.8 | 611.8 | 611.8 | 611.8 | +0.8 | +0.1% | 20 |
| 2025/03/27 | 611 | 611 | 611 | 611 | -1 | -0.2% | 150 |
| 2025/03/26 | 613.1 | 613.1 | 612 | 612 | ±0 | ±0% | 20 |
| 2025/03/25 | 613.4 | 613.4 | 611.1 | 612 | -3.2 | -0.5% | 1,240 |
| 2025/03/24 | 613.2 | 619.7 | 613.2 | 615.2 | +1.6 | +0.3% | 1,650 |
| 2025/03/21 | 613.1 | 613.7 | 613.1 | 613.6 | -0.4 | -0.1% | 1,160 |
| 2025/03/19 | 612.9 | 614.3 | 612.6 | 614 | +1.9 | +0.3% | 80,010 |
| 2025/03/18 | 613.9 | 613.9 | 612.1 | 612.1 | -1.5 | -0.2% | 230 |
| 2025/03/17 | 614 | 614 | 613.6 | 613.6 | -0.2 | ±0% | 1,070 |
| 2025/03/14 | 613.8 | 613.8 | 613.8 | 613.8 | -0.1 | ±0% | 80 |
| 2025/03/13 | 613.9 | 613.9 | 613.9 | 613.9 | - | - | 20 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 617.7 | 618 | 617.7 | 618 | +2.8 | +0.5% | 240 |
| 2025/03/10 | 616.3 | 616.3 | 615.2 | 615.2 | +1.3 | +0.2% | 120 |
| 2025/03/07 | 613.6 | 613.9 | 613.6 | 613.9 | +0.8 | +0.1% | 20 |
| 2025/03/06 | 610.7 | 613.1 | 610.7 | 613.1 | -3 | -0.5% | 40 |
| 2025/03/05 | 625.9 | 625.9 | 616.1 | 616.1 | -2.9 | -0.5% | 80 |
| 2025/03/04 | 622.1 | 622.1 | 619 | 619 | +1.9 | +0.3% | 80 |
| 2025/03/03 | 615.1 | 617.1 | 615.1 | 617.1 | +0.3 | ±0% | 60 |
| 2025/02/28 | 616.3 | 617.1 | 616.3 | 616.8 | +3.1 | +0.5% | 840 |
| 2025/02/27 | 604.9 | 613.7 | 604.9 | 613.7 | -1.1 | -0.2% | 50 |
| 2025/02/26 | 616.8 | 616.8 | 614.6 | 614.8 | +2.9 | +0.5% | 490 |
| 2025/02/25 | 610.2 | 611.9 | 610.2 | 611.9 | +4.6 | +0.8% | 360 |
| 2025/02/21 | 608.8 | 608.8 | 607.3 | 607.3 | - | - | 830 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
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
