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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 619 | 619.7 | 618.3 | 618.3 | -0.2 | ±0% | 4,290 |
| 2024/11/29 | 618.7 | 618.7 | 618.5 | 618.5 | +1.1 | +0.2% | 110 |
| 2024/11/28 | 617.4 | 617.4 | 617.3 | 617.4 | ±0 | ±0% | 1,150 |
| 2024/11/27 | 617.7 | 617.7 | 617.4 | 617.4 | +1.1 | +0.2% | 40 |
| 2024/11/26 | 616.6 | 618 | 616.3 | 616.3 | +2.4 | +0.4% | 230 |
| 2024/11/25 | 613.9 | 613.9 | 613.9 | 613.9 | +0.8 | +0.1% | 140 |
| 2024/11/22 | 613 | 613.3 | 613 | 613.1 | ±0 | ±0% | 210 |
| 2024/11/21 | 613.3 | 613.3 | 613.1 | 613.1 | +0.7 | +0.1% | 290 |
| 2024/11/20 | 613.1 | 613.1 | 612.4 | 612.4 | +1.2 | +0.2% | 6,330 |
| 2024/11/19 | 611.2 | 611.2 | 611.2 | 611.2 | +0.3 | ±0% | 2,760 |
| 2024/11/18 | 612 | 612.1 | 610.9 | 610.9 | -1.1 | -0.2% | 790 |
| 2024/11/15 | 612.4 | 612.7 | 612 | 612 | -0.2 | ±0% | 40,160 |
| 2024/11/14 | 617 | 617 | 612.1 | 612.2 | -0.3 | ±0% | 260 |
| 2024/11/13 | 613.5 | 613.5 | 611.6 | 612.5 | -4.4 | -0.7% | 1,210 |
| 2024/11/12 | 617.3 | 617.4 | 616.9 | 616.9 | +2.4 | +0.4% | 270 |
| 2024/11/11 | 617 | 617.1 | 614.5 | 614.5 | -2.5 | -0.4% | 880 |
| 2024/11/08 | 615.7 | 617 | 615.7 | 617 | +4.6 | +0.8% | 1,330 |
| 2024/11/07 | 612 | 613 | 611.9 | 612.4 | +0.4 | +0.1% | 300 |
| 2024/11/06 | 616 | 616 | 611.2 | 612 | -2.6 | -0.4% | 630 |
| 2024/11/05 | 614.1 | 614.6 | 614.1 | 614.6 | +0.1 | ±0% | 910 |
| 2024/11/01 | 614.6 | 614.6 | 614.1 | 614.5 | -1.2 | -0.2% | 1,100 |
| 2024/10/31 | 616.3 | 616.3 | 615.7 | 615.7 | -1.8 | -0.3% | 200 |
| 2024/10/30 | 617.1 | 617.5 | 617.1 | 617.5 | +1.8 | +0.3% | 160 |
| 2024/10/29 | 615.6 | 615.9 | 615.6 | 615.7 | -0.1 | ±0% | 2,200 |
| 2024/10/28 | 616 | 616 | 615 | 615.8 | -2.3 | -0.4% | 2,150 |
| 2024/10/25 | 619 | 619.5 | 618.1 | 618.1 | +1.5 | +0.2% | 5,020 |
| 2024/10/24 | 617.6 | 617.6 | 616.6 | 616.6 | -2.4 | -0.4% | 910 |
| 2024/10/23 | 621.1 | 621.1 | 619 | 619 | -0.3 | ±0% | 670 |
| 2024/10/22 | 621.5 | 621.5 | 619.3 | 619.3 | -4.7 | -0.8% | 7,210 |
| 2024/10/21 | 621.5 | 624 | 621.5 | 624 | -0.3 | ±0% | 3,300 |
| 2024/10/18 | 625.9 | 625.9 | 624.3 | 624.3 | -2.7 | -0.4% | 3,260 |
| 2024/10/17 | 627.4 | 627.4 | 627 | 627 | +1.5 | +0.2% | 500 |
| 2024/10/16 | 625.6 | 626.1 | 625.5 | 625.5 | +3.2 | +0.5% | 570 |
| 2024/10/15 | 624 | 624.5 | 622.2 | 622.3 | -1.7 | -0.3% | 7,210 |
| 2024/10/11 | 624.5 | 624.5 | 624 | 624 | -1 | -0.2% | 1,000 |
| 2024/10/10 | 625.2 | 625.6 | 625 | 625 | -8.4 | -1.3% | 370 |
| 2024/10/09 | 633.7 | 633.8 | 633 | 633.4 | +1.7 | +0.3% | 1,200 |
| 2024/10/08 | 632.4 | 632.4 | 631.7 | 631.7 | -2 | -0.3% | 620 |
| 2024/10/07 | 633.8 | 634.2 | 632 | 633.7 | -5.3 | -0.8% | 8,960 |
| 2024/10/04 | 639.9 | 639.9 | 639 | 639 | -0.6 | -0.1% | 1,070 |
| 2024/10/03 | 639.6 | 639.6 | 639.6 | 639.6 | -0.8 | -0.1% | 20 |
| 2024/10/02 | 641.7 | 641.7 | 640.4 | 640.4 | +0.9 | +0.1% | 50 |
| 2024/10/01 | 639.1 | 641.2 | 639.1 | 639.5 | -3.1 | -0.5% | 610 |
| 2024/09/30 | 642.6 | 642.6 | 642.6 | 642.6 | +1.6 | +0.2% | 2,230 |
| 2024/09/27 | 641.5 | 641.5 | 639.1 | 641 | +2.7 | +0.4% | 1,490 |
| 2024/09/26 | 641.5 | 641.5 | 638.3 | 638.3 | -4.8 | -0.7% | 9,720 |
| 2024/09/25 | 643.8 | 643.8 | 643.1 | 643.1 | +2.1 | +0.3% | 70 |
| 2024/09/24 | 640.3 | 641 | 639.6 | 641 | -4 | -0.6% | 55,080 |
| 2024/09/20 | 652.6 | 652.6 | 645 | 645 | +2.4 | +0.4% | 340 |
| 2024/09/19 | 645.2 | 645.2 | 642.6 | 642.6 | -3.5 | -0.5% | 210 |
101～
150
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
